Identifier on Kraken: POLISUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-24 |
0.0713 USD |
37,963.0865 POLIS |
0.0680 USD |
0.0663 USD |
0.0730 USD |
0.0716 USD |
| 2025-03-23 |
0.0672 USD |
2,324.1112 POLIS |
0.0675 USD |
0.0664 USD |
0.0675 USD |
0.0673 USD |
| 2025-03-22 |
0.0655 USD |
13,250.1292 POLIS |
0.0662 USD |
0.0646 USD |
0.0677 USD |
0.0657 USD |
| 2025-03-21 |
0.0665 USD |
22,739.1217 POLIS |
0.0687 USD |
0.0652 USD |
0.0687 USD |
0.0662 USD |
| 2025-03-20 |
0.0687 USD |
25,623.2937 POLIS |
0.0722 USD |
0.0670 USD |
0.0722 USD |
0.0688 USD |
| 2025-03-19 |
0.0696 USD |
14,215.1814 POLIS |
0.0700 USD |
0.0663 USD |
0.0723 USD |
0.0711 USD |
| 2025-03-18 |
0.0698 USD |
40,560.7013 POLIS |
0.0699 USD |
0.0669 USD |
0.0715 USD |
0.0703 USD |
| 2025-03-17 |
0.0671 USD |
125,146.8664 POLIS |
0.0652 USD |
0.0652 USD |
0.0695 USD |
0.0680 USD |
| 2025-03-16 |
0.0689 USD |
28,838.7836 POLIS |
0.0706 USD |
0.0666 USD |
0.0713 USD |
0.0666 USD |
| 2025-03-15 |
0.0679 USD |
37,164.4318 POLIS |
0.0683 USD |
0.0667 USD |
0.0707 USD |
0.0707 USD |
| 2025-03-14 |
0.0629 USD |
3,471.6739 POLIS |
0.0627 USD |
0.0624 USD |
0.0637 USD |
0.0637 USD |
| 2025-03-13 |
0.0628 USD |
22,363.7888 POLIS |
0.0638 USD |
0.0620 USD |
0.0650 USD |
0.0620 USD |
| 2025-03-12 |
0.0632 USD |
36,828.1294 POLIS |
0.0624 USD |
0.0620 USD |
0.0646 USD |
0.0646 USD |
| 2025-03-11 |
0.0622 USD |
37,545.3192 POLIS |
0.0630 USD |
0.0600 USD |
0.0650 USD |
0.0628 USD |
| 2025-03-10 |
0.0610 USD |
202,188.2811 POLIS |
0.0620 USD |
0.0600 USD |
0.0660 USD |
0.0620 USD |
| 2025-03-09 |
0.0660 USD |
125,057.4101 POLIS |
0.0690 USD |
0.0630 USD |
0.0710 USD |
0.0630 USD |
| 2025-03-08 |
0.0710 USD |
19,187.9333 POLIS |
0.0710 USD |
0.0690 USD |
0.0720 USD |
0.0710 USD |
| 2025-03-07 |
0.0740 USD |
101,096.9563 POLIS |
0.0770 USD |
0.0710 USD |
0.0770 USD |
0.0720 USD |
| 2025-03-06 |
0.0810 USD |
70,046.6977 POLIS |
0.0810 USD |
0.0780 USD |
0.0840 USD |
0.0790 USD |
| 2025-03-05 |
0.0790 USD |
37,826.0894 POLIS |
0.0790 USD |
0.0770 USD |
0.0830 USD |
0.0770 USD |
| 2025-03-04 |
0.0760 USD |
35,409.8610 POLIS |
0.0780 USD |
0.0740 USD |
0.0790 USD |
0.0760 USD |
| 2025-03-03 |
0.0850 USD |
94,500.8510 POLIS |
0.0910 USD |
0.0780 USD |
0.0930 USD |
0.0780 USD |
| 2025-03-02 |
0.0880 USD |
62,795.4822 POLIS |
0.0840 USD |
0.0820 USD |
0.0920 USD |
0.0900 USD |
| 2025-03-01 |
0.0830 USD |
81,198.3383 POLIS |
0.0840 USD |
0.0790 USD |
0.0860 USD |
0.0840 USD |
| 2025-02-28 |
0.0820 USD |
162,248.9892 POLIS |
0.0840 USD |
0.0760 USD |
0.0920 USD |
0.0850 USD |
| 2025-02-27 |
0.0820 USD |
123,005.6067 POLIS |
0.0800 USD |
0.0770 USD |
0.0900 USD |
0.0810 USD |
| 2025-02-26 |
0.0850 USD |
145,323.3565 POLIS |
0.0850 USD |
0.0790 USD |
0.1020 USD |
0.0810 USD |
| 2025-02-25 |
0.0790 USD |
159,870.0958 POLIS |
0.0820 USD |
0.0760 USD |
0.0850 USD |
0.0830 USD |
| 2025-02-24 |
0.0860 USD |
173,515.1357 POLIS |
0.0890 USD |
0.0820 USD |
0.0890 USD |
0.0820 USD |
| 2025-02-23 |
0.0890 USD |
5,866.1285 POLIS |
0.0900 USD |
0.0890 USD |
0.0900 USD |
0.0890 USD |
| 2025-02-22 |
0.0910 USD |
24,906.6649 POLIS |
0.0900 USD |
0.0890 USD |
0.0930 USD |
0.0900 USD |
| 2025-02-21 |
0.0940 USD |
31,941.0389 POLIS |
0.0950 USD |
0.0910 USD |
0.0970 USD |
0.0910 USD |
| 2025-02-20 |
0.0890 USD |
127,784.8763 POLIS |
0.0900 USD |
0.0880 USD |
0.0940 USD |
0.0900 USD |
| 2025-02-19 |
0.0880 USD |
193,457.1387 POLIS |
0.0860 USD |
0.0840 USD |
0.0910 USD |
0.0890 USD |
| 2025-02-18 |
0.0880 USD |
143,465.8709 POLIS |
0.0920 USD |
0.0830 USD |
0.0920 USD |
0.0850 USD |
| 2025-02-17 |
0.0910 USD |
15,881.5306 POLIS |
0.0940 USD |
0.0880 USD |
0.0950 USD |
0.0900 USD |
| 2025-02-16 |
0.0930 USD |
31,794.9905 POLIS |
0.0950 USD |
0.0910 USD |
0.0950 USD |
0.0940 USD |
| 2025-02-15 |
0.0990 USD |
195,966.6962 POLIS |
0.0980 USD |
0.0950 USD |
0.1000 USD |
0.0950 USD |
| 2025-02-14 |
0.0920 USD |
173,345.1798 POLIS |
0.0960 USD |
0.0880 USD |
0.1000 USD |
0.0990 USD |
| 2025-02-13 |
0.0960 USD |
21,568.2262 POLIS |
0.1000 USD |
0.0950 USD |
0.1020 USD |
0.0950 USD |
| 2025-02-12 |
0.0960 USD |
69,299.4383 POLIS |
0.1000 USD |
0.0920 USD |
0.1010 USD |
0.0990 USD |
| 2025-02-11 |
0.1040 USD |
66,843.4630 POLIS |
0.1020 USD |
0.1010 USD |
0.1080 USD |
0.1010 USD |
| 2025-02-10 |
0.1010 USD |
26,992.9616 POLIS |
0.1030 USD |
0.0980 USD |
0.1060 USD |
0.1060 USD |
| 2025-02-09 |
0.1000 USD |
97,081.0187 POLIS |
0.0980 USD |
0.0970 USD |
0.1040 USD |
0.1020 USD |
| 2025-02-08 |
0.0940 USD |
29,409.3238 POLIS |
0.0940 USD |
0.0930 USD |
0.1000 USD |
0.1000 USD |
| 2025-02-07 |
0.0980 USD |
69,652.9885 POLIS |
0.0940 USD |
0.0900 USD |
0.1040 USD |
0.0970 USD |