Identifier on Kraken: POLISUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-06 |
0.0980 USD |
146,135.8325 POLIS |
0.0940 USD |
0.0930 USD |
0.1040 USD |
0.0950 USD |
| 2025-02-05 |
0.0950 USD |
77,884.2545 POLIS |
0.0960 USD |
0.0920 USD |
0.1000 USD |
0.0930 USD |
| 2025-02-04 |
0.1020 USD |
67,735.0778 POLIS |
0.1050 USD |
0.0970 USD |
0.1060 USD |
0.1010 USD |
| 2025-02-03 |
0.0960 USD |
363,589.0939 POLIS |
0.0930 USD |
0.0830 USD |
0.1280 USD |
0.1060 USD |
| 2025-02-02 |
0.0980 USD |
168,264.9977 POLIS |
0.1040 USD |
0.0920 USD |
0.1050 USD |
0.0960 USD |
| 2025-02-01 |
0.1150 USD |
98,759.5826 POLIS |
0.1120 USD |
0.1100 USD |
0.1200 USD |
0.1100 USD |
| 2025-01-31 |
0.1170 USD |
24,038.8300 POLIS |
0.1210 USD |
0.1140 USD |
0.1210 USD |
0.1160 USD |
| 2025-01-30 |
0.1140 USD |
50,917.7704 POLIS |
0.1090 USD |
0.1080 USD |
0.1180 USD |
0.1140 USD |
| 2025-01-29 |
0.1080 USD |
41,370.5846 POLIS |
0.1070 USD |
0.1050 USD |
0.1120 USD |
0.1120 USD |
| 2025-01-28 |
0.1120 USD |
74,356.2214 POLIS |
0.1100 USD |
0.1070 USD |
0.1170 USD |
0.1070 USD |
| 2025-01-27 |
0.1100 USD |
118,049.3288 POLIS |
0.1170 USD |
0.1050 USD |
0.1170 USD |
0.1100 USD |
| 2025-01-26 |
0.1190 USD |
99,228.9327 POLIS |
0.1220 USD |
0.1130 USD |
0.1270 USD |
0.1210 USD |
| 2025-01-25 |
0.1200 USD |
57,979.1000 POLIS |
0.1230 USD |
0.1150 USD |
0.1250 USD |
0.1230 USD |
| 2025-01-24 |
0.1240 USD |
45,020.7160 POLIS |
0.1240 USD |
0.1210 USD |
0.1300 USD |
0.1250 USD |
| 2025-01-23 |
0.1230 USD |
39,779.0308 POLIS |
0.1260 USD |
0.1200 USD |
0.1290 USD |
0.1220 USD |
| 2025-01-22 |
0.1290 USD |
38,858.7458 POLIS |
0.1290 USD |
0.1260 USD |
0.1350 USD |
0.1270 USD |
| 2025-01-21 |
0.1250 USD |
62,987.6765 POLIS |
0.1210 USD |
0.1170 USD |
0.1320 USD |
0.1320 USD |
| 2025-01-20 |
0.1220 USD |
196,938.9067 POLIS |
0.1210 USD |
0.1150 USD |
0.1320 USD |
0.1260 USD |
| 2025-01-19 |
0.1340 USD |
149,650.1240 POLIS |
0.1430 USD |
0.1250 USD |
0.1450 USD |
0.1260 USD |
| 2025-01-18 |
0.1480 USD |
117,935.7689 POLIS |
0.1670 USD |
0.1380 USD |
0.1680 USD |
0.1420 USD |
| 2025-01-17 |
0.1500 USD |
64,186.9017 POLIS |
0.1450 USD |
0.1390 USD |
0.1580 USD |
0.1570 USD |
| 2025-01-16 |
0.1500 USD |
64,425.9981 POLIS |
0.1540 USD |
0.1420 USD |
0.1570 USD |
0.1440 USD |
| 2025-01-15 |
0.1370 USD |
23,887.1692 POLIS |
0.1390 USD |
0.1340 USD |
0.1430 USD |
0.1430 USD |
| 2025-01-14 |
0.1350 USD |
35,447.6224 POLIS |
0.1400 USD |
0.1310 USD |
0.1400 USD |
0.1340 USD |
| 2025-01-13 |
0.1340 USD |
209,402.6164 POLIS |
0.1350 USD |
0.1270 USD |
0.1400 USD |
0.1380 USD |
| 2025-01-12 |
0.1400 USD |
95,492.0256 POLIS |
0.1380 USD |
0.1350 USD |
0.1470 USD |
0.1410 USD |
| 2025-01-11 |
0.1400 USD |
159,891.8914 POLIS |
0.1410 USD |
0.1350 USD |
0.1450 USD |
0.1420 USD |
| 2025-01-10 |
0.1500 USD |
49,915.4793 POLIS |
0.1470 USD |
0.1450 USD |
0.1560 USD |
0.1530 USD |
| 2025-01-09 |
0.1510 USD |
49,549.4360 POLIS |
0.1490 USD |
0.1460 USD |
0.1570 USD |
0.1500 USD |
| 2025-01-08 |
0.1540 USD |
63,587.8901 POLIS |
0.1620 USD |
0.1500 USD |
0.1650 USD |
0.1540 USD |
| 2025-01-07 |
0.1750 USD |
43,344.1669 POLIS |
0.1810 USD |
0.1690 USD |
0.1840 USD |
0.1720 USD |
| 2025-01-06 |
0.1730 USD |
340,254.9269 POLIS |
0.1840 USD |
0.1660 USD |
0.1920 USD |
0.1910 USD |
| 2025-01-05 |
0.1730 USD |
632,153.3511 POLIS |
0.1950 USD |
0.1630 USD |
0.1950 USD |
0.1800 USD |
| 2025-01-04 |
0.1910 USD |
85,683.2777 POLIS |
0.1950 USD |
0.1840 USD |
0.2020 USD |
0.1940 USD |
| 2025-01-03 |
0.1840 USD |
13,807.7419 POLIS |
0.1900 USD |
0.1810 USD |
0.1900 USD |
0.1880 USD |
| 2025-01-02 |
0.1900 USD |
68,743.3552 POLIS |
0.1760 USD |
0.1750 USD |
0.1960 USD |
0.1840 USD |