Identifier on Kraken: POLISUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-31 |
0.0723 USD |
5,400.9456 POLIS |
0.0732 USD |
0.0716 USD |
0.0732 USD |
0.0716 USD |
| 2025-08-30 |
0.0689 USD |
10,179.3405 POLIS |
0.0688 USD |
0.0681 USD |
0.0700 USD |
0.0686 USD |
| 2025-08-29 |
0.0698 USD |
726,711.6761 POLIS |
0.0741 USD |
0.0656 USD |
0.0750 USD |
0.0712 USD |
| 2025-08-28 |
0.0796 USD |
58,061.7509 POLIS |
0.0768 USD |
0.0768 USD |
0.0804 USD |
0.0785 USD |
| 2025-08-27 |
0.0832 USD |
19,523.6013 POLIS |
0.0834 USD |
0.0816 USD |
0.0846 USD |
0.0834 USD |
| 2025-08-26 |
0.0788 USD |
42,287.9494 POLIS |
0.0765 USD |
0.0765 USD |
0.0825 USD |
0.0809 USD |
| 2025-08-25 |
0.0824 USD |
69,830.9246 POLIS |
0.0831 USD |
0.0787 USD |
0.0849 USD |
0.0814 USD |
| 2025-08-24 |
0.0867 USD |
38,916.1326 POLIS |
0.0885 USD |
0.0840 USD |
0.0907 USD |
0.0842 USD |
| 2025-08-23 |
0.0900 USD |
42,984.7012 POLIS |
0.0911 USD |
0.0875 USD |
0.0927 USD |
0.0877 USD |
| 2025-08-22 |
0.0847 USD |
246,350.9222 POLIS |
0.0841 USD |
0.0799 USD |
0.0938 USD |
0.0919 USD |
| 2025-08-21 |
0.0890 USD |
81,160.0901 POLIS |
0.0917 USD |
0.0859 USD |
0.0921 USD |
0.0889 USD |
| 2025-08-20 |
0.0886 USD |
185,923.7065 POLIS |
0.0890 USD |
0.0842 USD |
0.0913 USD |
0.0905 USD |
| 2025-08-19 |
0.0951 USD |
57,837.5294 POLIS |
0.1002 USD |
0.0918 USD |
0.1010 USD |
0.0968 USD |
| 2025-08-18 |
0.0976 USD |
69,847.3328 POLIS |
0.1023 USD |
0.0930 USD |
0.1024 USD |
0.1000 USD |
| 2025-08-17 |
0.0990 USD |
428,947.2251 POLIS |
0.1022 USD |
0.0897 USD |
0.1053 USD |
0.1016 USD |
| 2025-08-16 |
0.0985 USD |
61,588.9877 POLIS |
0.1047 USD |
0.0966 USD |
0.1051 USD |
0.0971 USD |
| 2025-08-15 |
0.1002 USD |
877,994.9551 POLIS |
0.1173 USD |
0.0870 USD |
0.1187 USD |
0.1019 USD |
| 2025-08-14 |
0.1218 USD |
1,404,837.2448 POLIS |
0.1445 USD |
0.0959 USD |
0.1565 USD |
0.1118 USD |
| 2025-08-13 |
0.1150 USD |
309,370.8810 POLIS |
0.1064 USD |
0.1047 USD |
0.1288 USD |
0.1192 USD |
| 2025-08-12 |
0.0978 USD |
78,258.7146 POLIS |
0.0957 USD |
0.0929 USD |
0.1033 USD |
0.0993 USD |
| 2025-08-11 |
0.0951 USD |
71,884.1249 POLIS |
0.0959 USD |
0.0932 USD |
0.0975 USD |
0.0943 USD |
| 2025-08-10 |
0.0936 USD |
602,305.6682 POLIS |
0.0837 USD |
0.0834 USD |
0.1066 USD |
0.0961 USD |
| 2025-08-09 |
0.0830 USD |
61,173.4903 POLIS |
0.0810 USD |
0.0794 USD |
0.0878 USD |
0.0861 USD |
| 2025-08-08 |
0.0807 USD |
79,591.7767 POLIS |
0.0832 USD |
0.0782 USD |
0.0835 USD |
0.0797 USD |
| 2025-08-07 |
0.0796 USD |
44,191.0410 POLIS |
0.0796 USD |
0.0776 USD |
0.0820 USD |
0.0797 USD |
| 2025-08-06 |
0.0782 USD |
32,757.9393 POLIS |
0.0781 USD |
0.0761 USD |
0.0808 USD |
0.0800 USD |
| 2025-08-05 |
0.0797 USD |
207,144.6063 POLIS |
0.0872 USD |
0.0762 USD |
0.0872 USD |
0.0776 USD |
| 2025-08-04 |
0.0840 USD |
114,035.8275 POLIS |
0.0812 USD |
0.0788 USD |
0.0911 USD |
0.0857 USD |
| 2025-08-03 |
0.0842 USD |
81,610.9302 POLIS |
0.0850 USD |
0.0805 USD |
0.0880 USD |
0.0806 USD |
| 2025-08-02 |
0.0855 USD |
97,842.4148 POLIS |
0.0851 USD |
0.0824 USD |
0.0918 USD |
0.0840 USD |
| 2025-08-01 |
0.0873 USD |
140,246.6679 POLIS |
0.0891 USD |
0.0840 USD |
0.0900 USD |
0.0849 USD |
| 2025-07-31 |
0.0970 USD |
165,205.5022 POLIS |
0.0887 USD |
0.0885 USD |
0.1047 USD |
0.0951 USD |
| 2025-07-30 |
0.0881 USD |
223,496.8912 POLIS |
0.0911 USD |
0.0590 USD |
0.0979 USD |
0.0885 USD |
| 2025-07-29 |
0.0922 USD |
140,265.6507 POLIS |
0.0920 USD |
0.0871 USD |
0.1121 USD |
0.0903 USD |
| 2025-07-28 |
0.0990 USD |
225,620.5766 POLIS |
0.1010 USD |
0.0928 USD |
0.1150 USD |
0.0936 USD |
| 2025-07-27 |
0.0994 USD |
44,574.2849 POLIS |
0.0987 USD |
0.0972 USD |
0.1011 USD |
0.1005 USD |
| 2025-07-26 |
0.1031 USD |
283,883.8207 POLIS |
0.0971 USD |
0.0960 USD |
0.1094 USD |
0.0981 USD |
| 2025-07-25 |
0.0930 USD |
63,998.5943 POLIS |
0.0955 USD |
0.0915 USD |
0.0955 USD |
0.0939 USD |
| 2025-07-24 |
0.0958 USD |
151,264.7922 POLIS |
0.0977 USD |
0.0917 USD |
0.1000 USD |
0.0962 USD |
| 2025-07-23 |
0.1042 USD |
929,994.8815 POLIS |
0.1042 USD |
0.0960 USD |
0.1224 USD |
0.0986 USD |
| 2025-07-22 |
0.1015 USD |
349,708.5127 POLIS |
0.0971 USD |
0.0967 USD |
0.1076 USD |
0.1028 USD |
| 2025-07-21 |
0.1001 USD |
124,025.2616 POLIS |
0.0974 USD |
0.0946 USD |
0.1053 USD |
0.0987 USD |
| 2025-07-20 |
0.0983 USD |
485,123.9165 POLIS |
0.1000 USD |
0.0940 USD |
0.1061 USD |
0.0982 USD |
| 2025-07-19 |
0.0987 USD |
2,259,657.2666 POLIS |
0.0757 USD |
0.0754 USD |
0.1200 USD |
0.1012 USD |
| 2025-07-18 |
0.0772 USD |
942,068.6157 POLIS |
0.0668 USD |
0.0667 USD |
0.0958 USD |
0.0887 USD |
| 2025-07-17 |
0.0648 USD |
45,783.1762 POLIS |
0.0647 USD |
0.0629 USD |
0.0662 USD |
0.0661 USD |
| 2025-07-16 |
0.0631 USD |
84,879.7032 POLIS |
0.0647 USD |
0.0616 USD |
0.0651 USD |
0.0643 USD |
| 2025-07-15 |
0.0590 USD |
49,299.6815 POLIS |
0.0595 USD |
0.0570 USD |
0.0611 USD |
0.0596 USD |
| 2025-07-14 |
0.0628 USD |
66,157.3658 POLIS |
0.0601 USD |
0.0601 USD |
0.0649 USD |
0.0619 USD |
| 2025-07-13 |
0.0590 USD |
51,782.6935 POLIS |
0.0576 USD |
0.0566 USD |
0.0619 USD |
0.0617 USD |