Identifier on Kraken: POLISUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-05-13 |
0.0814 USD |
96,094.2312 POLIS |
0.0812 USD |
0.0771 USD |
0.0832 USD |
0.0832 USD |
2025-05-12 |
0.0849 USD |
32,531.4642 POLIS |
0.0858 USD |
0.0833 USD |
0.0865 USD |
0.0865 USD |
2025-05-11 |
0.0849 USD |
474,035.9489 POLIS |
0.0792 USD |
0.0771 USD |
0.1042 USD |
0.0864 USD |
2025-05-10 |
0.0741 USD |
23,089.3920 POLIS |
0.0716 USD |
0.0716 USD |
0.0762 USD |
0.0762 USD |
2025-05-09 |
0.0694 USD |
33,073.7070 POLIS |
0.0673 USD |
0.0651 USD |
0.0720 USD |
0.0691 USD |
2025-05-08 |
0.0648 USD |
37,847.1183 POLIS |
0.0610 USD |
0.0610 USD |
0.0683 USD |
0.0683 USD |
2025-05-07 |
0.0609 USD |
34,027.9880 POLIS |
0.0594 USD |
0.0584 USD |
0.0626 USD |
0.0612 USD |
2025-05-06 |
0.0570 USD |
57,662.6811 POLIS |
0.0614 USD |
0.0563 USD |
0.0614 USD |
0.0570 USD |
2025-05-05 |
0.0625 USD |
30,978.9496 POLIS |
0.0625 USD |
0.0611 USD |
0.0638 USD |
0.0616 USD |
2025-05-04 |
0.0647 USD |
9,143.4355 POLIS |
0.0661 USD |
0.0629 USD |
0.0661 USD |
0.0633 USD |
2025-05-03 |
0.0670 USD |
58,774.6034 POLIS |
0.0675 USD |
0.0651 USD |
0.0693 USD |
0.0667 USD |
2025-05-02 |
0.0685 USD |
24,552.0135 POLIS |
0.0694 USD |
0.0680 USD |
0.0695 USD |
0.0685 USD |
2025-05-01 |
0.0701 USD |
14,061.9260 POLIS |
0.0697 USD |
0.0691 USD |
0.0717 USD |
0.0704 USD |
2025-04-30 |
0.0688 USD |
21,106.3855 POLIS |
0.0700 USD |
0.0675 USD |
0.0704 USD |
0.0698 USD |
2025-04-29 |
0.0700 USD |
32,921.9830 POLIS |
0.0701 USD |
0.0685 USD |
0.0716 USD |
0.0707 USD |
2025-04-28 |
0.0719 USD |
33,125.2588 POLIS |
0.0709 USD |
0.0692 USD |
0.0736 USD |
0.0708 USD |
2025-04-27 |
0.0747 USD |
226,274.1005 POLIS |
0.0734 USD |
0.0701 USD |
0.0858 USD |
0.0726 USD |
2025-04-26 |
0.0719 USD |
55,514.4528 POLIS |
0.0710 USD |
0.0697 USD |
0.0745 USD |
0.0707 USD |
2025-04-25 |
0.0706 USD |
30,266.0587 POLIS |
0.0688 USD |
0.0680 USD |
0.0730 USD |
0.0708 USD |
2025-04-24 |
0.0680 USD |
21,086.0813 POLIS |
0.0715 USD |
0.0665 USD |
0.0715 USD |
0.0685 USD |
2025-04-23 |
0.0689 USD |
92,025.5573 POLIS |
0.0665 USD |
0.0660 USD |
0.0716 USD |
0.0700 USD |
2025-04-22 |
0.0618 USD |
110,245.7442 POLIS |
0.0620 USD |
0.0586 USD |
0.0659 USD |
0.0659 USD |
2025-04-21 |
0.0617 USD |
53,694.1080 POLIS |
0.0609 USD |
0.0601 USD |
0.0636 USD |
0.0614 USD |
2025-04-20 |
0.0597 USD |
128,917.9703 POLIS |
0.0585 USD |
0.0565 USD |
0.0672 USD |
0.0628 USD |
2025-04-19 |
0.0575 USD |
3,879.7778 POLIS |
0.0566 USD |
0.0564 USD |
0.0583 USD |
0.0573 USD |
2025-04-18 |
0.0573 USD |
14,579.3026 POLIS |
0.0578 USD |
0.0567 USD |
0.0580 USD |
0.0569 USD |
2025-04-17 |
0.0587 USD |
19,074.9015 POLIS |
0.0583 USD |
0.0572 USD |
0.0609 USD |
0.0577 USD |
2025-04-16 |
0.0583 USD |
29,807.3562 POLIS |
0.0571 USD |
0.0570 USD |
0.0611 USD |
0.0588 USD |
2025-04-15 |
0.0600 USD |
23,462.6686 POLIS |
0.0605 USD |
0.0590 USD |
0.0621 USD |
0.0598 USD |
2025-04-14 |
0.0609 USD |
27,546.8598 POLIS |
0.0602 USD |
0.0596 USD |
0.0630 USD |
0.0616 USD |
2025-04-13 |
0.0600 USD |
96,689.3962 POLIS |
0.0610 USD |
0.0583 USD |
0.0615 USD |
0.0601 USD |
2025-04-12 |
0.0612 USD |
246,595.0613 POLIS |
0.0598 USD |
0.0593 USD |
0.0628 USD |
0.0617 USD |
2025-04-11 |
0.0586 USD |
143,826.0343 POLIS |
0.0577 USD |
0.0565 USD |
0.0601 USD |
0.0598 USD |
2025-04-10 |
0.0578 USD |
139,215.7102 POLIS |
0.0587 USD |
0.0564 USD |
0.0603 USD |
0.0566 USD |
2025-04-09 |
0.0571 USD |
270,724.0297 POLIS |
0.0563 USD |
0.0549 USD |
0.0592 USD |
0.0589 USD |
2025-04-08 |
0.0591 USD |
56,817.7441 POLIS |
0.0598 USD |
0.0561 USD |
0.0599 USD |
0.0570 USD |
2025-04-07 |
0.0574 USD |
259,976.3743 POLIS |
0.0584 USD |
0.0543 USD |
0.0599 USD |
0.0576 USD |
2025-04-06 |
0.0614 USD |
158,774.6105 POLIS |
0.0657 USD |
0.0589 USD |
0.0673 USD |
0.0591 USD |
2025-04-05 |
0.0610 USD |
196,095.0451 POLIS |
0.0620 USD |
0.0600 USD |
0.0635 USD |
0.0631 USD |
2025-04-04 |
0.0647 USD |
260,243.6477 POLIS |
0.0650 USD |
0.0620 USD |
0.0670 USD |
0.0623 USD |
2025-04-03 |
0.0649 USD |
221,275.0431 POLIS |
0.0671 USD |
0.0626 USD |
0.0671 USD |
0.0650 USD |
2025-04-02 |
0.0685 USD |
120,709.9836 POLIS |
0.0701 USD |
0.0667 USD |
0.0728 USD |
0.0676 USD |
2025-04-01 |
0.0699 USD |
32,258.2424 POLIS |
0.0689 USD |
0.0683 USD |
0.0724 USD |
0.0696 USD |
2025-03-31 |
0.0657 USD |
43,064.8008 POLIS |
0.0661 USD |
0.0632 USD |
0.0682 USD |
0.0672 USD |
2025-03-30 |
0.0663 USD |
2,142.6888 POLIS |
0.0655 USD |
0.0654 USD |
0.0676 USD |
0.0654 USD |
2025-03-29 |
0.0660 USD |
34,631.2757 POLIS |
0.0666 USD |
0.0653 USD |
0.0677 USD |
0.0653 USD |
2025-03-28 |
0.0672 USD |
34,157.0931 POLIS |
0.0730 USD |
0.0657 USD |
0.0732 USD |
0.0668 USD |
2025-03-27 |
0.0719 USD |
11,203.2596 POLIS |
0.0723 USD |
0.0689 USD |
0.0740 USD |
0.0689 USD |
2025-03-26 |
0.0718 USD |
21,687.9050 POLIS |
0.0705 USD |
0.0699 USD |
0.0740 USD |
0.0716 USD |
2025-03-25 |
0.0710 USD |
26,891.1063 POLIS |
0.0716 USD |
0.0687 USD |
0.0723 USD |
0.0721 USD |