Identifier on Kraken: POLISUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-12 |
0.0580 USD |
364,229.8650 POLIS |
0.0620 USD |
0.0557 USD |
0.0625 USD |
0.0574 USD |
| 2025-07-11 |
0.0629 USD |
160,598.6510 POLIS |
0.0631 USD |
0.0607 USD |
0.0654 USD |
0.0622 USD |
| 2025-07-10 |
0.0587 USD |
109,595.4353 POLIS |
0.0569 USD |
0.0556 USD |
0.0611 USD |
0.0602 USD |
| 2025-07-09 |
0.0565 USD |
325,922.9694 POLIS |
0.0523 USD |
0.0523 USD |
0.0594 USD |
0.0562 USD |
| 2025-07-08 |
0.0516 USD |
27,699.5723 POLIS |
0.0507 USD |
0.0498 USD |
0.0524 USD |
0.0520 USD |
| 2025-07-07 |
0.0507 USD |
54,707.0515 POLIS |
0.0517 USD |
0.0497 USD |
0.0517 USD |
0.0501 USD |
| 2025-07-06 |
0.0532 USD |
209,618.0502 POLIS |
0.0511 USD |
0.0510 USD |
0.0607 USD |
0.0513 USD |
| 2025-07-05 |
0.0489 USD |
23,507.9620 POLIS |
0.0482 USD |
0.0481 USD |
0.0494 USD |
0.0486 USD |
| 2025-07-04 |
0.0484 USD |
65,367.4695 POLIS |
0.0487 USD |
0.0468 USD |
0.0548 USD |
0.0472 USD |
| 2025-07-03 |
0.0511 USD |
88,004.2026 POLIS |
0.0492 USD |
0.0492 USD |
0.0520 USD |
0.0498 USD |
| 2025-07-02 |
0.0478 USD |
77,726.7647 POLIS |
0.0466 USD |
0.0457 USD |
0.0511 USD |
0.0498 USD |
| 2025-07-01 |
0.0478 USD |
64,253.3457 POLIS |
0.0503 USD |
0.0466 USD |
0.0510 USD |
0.0475 USD |
| 2025-06-30 |
0.0509 USD |
29,140.8463 POLIS |
0.0523 USD |
0.0493 USD |
0.0523 USD |
0.0493 USD |
| 2025-06-29 |
0.0496 USD |
35,548.4580 POLIS |
0.0497 USD |
0.0486 USD |
0.0507 USD |
0.0506 USD |
| 2025-06-28 |
0.0499 USD |
40,766.5469 POLIS |
0.0487 USD |
0.0482 USD |
0.0523 USD |
0.0497 USD |
| 2025-06-27 |
0.0486 USD |
24,678.8539 POLIS |
0.0474 USD |
0.0474 USD |
0.0489 USD |
0.0486 USD |
| 2025-06-26 |
0.0485 USD |
158,823.0349 POLIS |
0.0482 USD |
0.0477 USD |
0.0498 USD |
0.0486 USD |
| 2025-06-25 |
0.0501 USD |
70,592.7282 POLIS |
0.0486 USD |
0.0486 USD |
0.0522 USD |
0.0504 USD |
| 2025-06-24 |
0.0496 USD |
28,388.2240 POLIS |
0.0504 USD |
0.0485 USD |
0.0511 USD |
0.0498 USD |
| 2025-06-23 |
0.0476 USD |
49,128.1958 POLIS |
0.0466 USD |
0.0460 USD |
0.0500 USD |
0.0498 USD |
| 2025-06-22 |
0.0454 USD |
198,725.8418 POLIS |
0.0470 USD |
0.0422 USD |
0.0483 USD |
0.0458 USD |
| 2025-06-21 |
0.0487 USD |
82,177.9649 POLIS |
0.0489 USD |
0.0474 USD |
0.0499 USD |
0.0481 USD |
| 2025-06-20 |
0.0485 USD |
147,917.2925 POLIS |
0.0515 USD |
0.0465 USD |
0.0522 USD |
0.0477 USD |
| 2025-06-19 |
0.0526 USD |
51,237.2287 POLIS |
0.0515 USD |
0.0510 USD |
0.0547 USD |
0.0510 USD |
| 2025-06-18 |
0.0527 USD |
12,366.6130 POLIS |
0.0526 USD |
0.0509 USD |
0.0531 USD |
0.0509 USD |
| 2025-06-17 |
0.0535 USD |
40,407.4860 POLIS |
0.0534 USD |
0.0519 USD |
0.0551 USD |
0.0531 USD |
| 2025-06-16 |
0.0547 USD |
41,482.7020 POLIS |
0.0541 USD |
0.0537 USD |
0.0574 USD |
0.0552 USD |
| 2025-06-15 |
0.0541 USD |
16,418.3126 POLIS |
0.0545 USD |
0.0527 USD |
0.0546 USD |
0.0527 USD |
| 2025-06-14 |
0.0542 USD |
6,648.5493 POLIS |
0.0544 USD |
0.0539 USD |
0.0547 USD |
0.0545 USD |
| 2025-06-13 |
0.0558 USD |
119,605.7538 POLIS |
0.0569 USD |
0.0539 USD |
0.0579 USD |
0.0543 USD |
| 2025-06-12 |
0.0582 USD |
11,299.0339 POLIS |
0.0597 USD |
0.0574 USD |
0.0597 USD |
0.0580 USD |
| 2025-06-11 |
0.0608 USD |
40,587.1102 POLIS |
0.0608 USD |
0.0607 USD |
0.0619 USD |
0.0607 USD |
| 2025-06-10 |
0.0607 USD |
30,617.6719 POLIS |
0.0601 USD |
0.0590 USD |
0.0610 USD |
0.0593 USD |
| 2025-06-09 |
0.0581 USD |
33,113.0818 POLIS |
0.0584 USD |
0.0568 USD |
0.0601 USD |
0.0596 USD |
| 2025-06-08 |
0.0563 USD |
47,138.0540 POLIS |
0.0579 USD |
0.0550 USD |
0.0579 USD |
0.0576 USD |
| 2025-06-07 |
0.0577 USD |
30,973.7302 POLIS |
0.0583 USD |
0.0561 USD |
0.0595 USD |
0.0582 USD |
| 2025-06-06 |
0.0575 USD |
54,756.3113 POLIS |
0.0573 USD |
0.0559 USD |
0.0591 USD |
0.0587 USD |
| 2025-06-05 |
0.0559 USD |
16,807.1747 POLIS |
0.0545 USD |
0.0542 USD |
0.0578 USD |
0.0564 USD |
| 2025-06-04 |
0.0563 USD |
54,018.8571 POLIS |
0.0565 USD |
0.0552 USD |
0.0588 USD |
0.0567 USD |
| 2025-06-03 |
0.0577 USD |
67,789.7111 POLIS |
0.0568 USD |
0.0561 USD |
0.0604 USD |
0.0575 USD |
| 2025-06-02 |
0.0540 USD |
4,564.7875 POLIS |
0.0549 USD |
0.0530 USD |
0.0549 USD |
0.0533 USD |
| 2025-06-01 |
0.0553 USD |
32,070.9538 POLIS |
0.0567 USD |
0.0535 USD |
0.0568 USD |
0.0550 USD |
| 2025-05-31 |
0.0552 USD |
187,266.3960 POLIS |
0.0561 USD |
0.0519 USD |
0.0606 USD |
0.0578 USD |
| 2025-05-30 |
0.0577 USD |
253,442.3299 POLIS |
0.0596 USD |
0.0561 USD |
0.0625 USD |
0.0580 USD |
| 2025-05-29 |
0.0636 USD |
242,524.8772 POLIS |
0.0604 USD |
0.0587 USD |
0.0758 USD |
0.0591 USD |
| 2025-05-28 |
0.0618 USD |
8,129.4687 POLIS |
0.0632 USD |
0.0604 USD |
0.0633 USD |
0.0605 USD |
| 2025-05-27 |
0.0638 USD |
45,988.9228 POLIS |
0.0645 USD |
0.0618 USD |
0.0664 USD |
0.0631 USD |
| 2025-05-26 |
0.0656 USD |
21,181.4645 POLIS |
0.0666 USD |
0.0636 USD |
0.0679 USD |
0.0644 USD |
| 2025-05-25 |
0.0650 USD |
62,739.3923 POLIS |
0.0662 USD |
0.0639 USD |
0.0666 USD |
0.0650 USD |
| 2025-05-24 |
0.0663 USD |
72,648.1060 POLIS |
0.0689 USD |
0.0658 USD |
0.0689 USD |
0.0672 USD |