POLISUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 25 2024 | 0.109 | -0.001 | -0.91% | 0.110 | 0.118 | 0.104 | 71,424.00 |
Jul 24 2024 | 0.110 | 0.00 | 0.00% | 0.110 | 0.127 | 0.108 | 183,827.00 |
Jul 23 2024 | 0.110 | -0.004 | -3.51% | 0.114 | 0.118 | 0.106 | 45,344.00 |
Jul 22 2024 | 0.114 | -0.009 | -7.32% | 0.123 | 0.123 | 0.113 | 156,842.00 |
Jul 21 2024 | 0.123 | -0.005 | -3.91% | 0.128 | 0.135 | 0.120 | 204,799.00 |
Jul 20 2024 | 0.128 | -0.005 | -3.76% | 0.133 | 0.139 | 0.128 | 82,924.00 |
Jul 19 2024 | 0.133 | 0.006 | 4.72% | 0.127 | 0.139 | 0.126 | 47,414.00 |
Jul 18 2024 | 0.127 | -0.009 | -6.62% | 0.136 | 0.136 | 0.127 | 29,883.00 |
Jul 17 2024 | 0.136 | -0.006 | -4.23% | 0.142 | 0.147 | 0.134 | 37,943.00 |
Jul 16 2024 | 0.142 | -0.010 | -6.58% | 0.151 | 0.152 | 0.137 | 72,594.00 |
Jul 15 2024 | 0.152 | 0.023 | 17.83% | 0.132 | 0.153 | 0.132 | 155,529.00 |
Jul 14 2024 | 0.129 | -0.001 | -0.77% | 0.130 | 0.135 | 0.127 | 19,088.00 |
Jul 13 2024 | 0.130 | -0.001 | -0.76% | 0.129 | 0.133 | 0.126 | 15,410.00 |
Jul 12 2024 | 0.131 | 0.002 | 1.55% | 0.129 | 0.131 | 0.126 | 27,312.00 |
Jul 11 2024 | 0.129 | -0.004 | -3.01% | 0.133 | 0.138 | 0.129 | 54,010.00 |
Jul 10 2024 | 0.133 | -0.006 | -4.32% | 0.139 | 0.146 | 0.133 | 27,139.00 |
Jul 09 2024 | 0.139 | 0.002 | 1.46% | 0.137 | 0.141 | 0.137 | 11,037.00 |
Jul 08 2024 | 0.137 | 0.00 | 0.00% | 0.134 | 0.140 | 0.131 | 103,961.00 |
Jul 07 2024 | 0.137 | -0.009 | -6.16% | 0.146 | 0.147 | 0.135 | 132,640.00 |
Jul 06 2024 | 0.146 | 0.011 | 8.15% | 0.135 | 0.148 | 0.133 | 302,940.00 |
Jul 05 2024 | 0.135 | -0.011 | -7.53% | 0.145 | 0.145 | 0.121 | 124,959.00 |
Jul 04 2024 | 0.146 | -0.013 | -8.18% | 0.159 | 0.160 | 0.144 | 86,444.00 |
Jul 03 2024 | 0.159 | -0.014 | -8.09% | 0.173 | 0.178 | 0.153 | 29,613.00 |
Jul 02 2024 | 0.173 | 0.005 | 2.98% | 0.168 | 0.176 | 0.166 | 28,081.00 |
Jul 01 2024 | 0.168 | 0.007 | 4.35% | 0.453 | 0.544 | 0.158 | 116,698.00 |
Jun 30 2024 | 0.161 | -0.002 | -1.23% | 0.163 | 0.163 | 0.154 | 51,836.00 |
Jun 29 2024 | 0.163 | 0.003 | 1.88% | 0.160 | 0.165 | 0.157 | 12,698.00 |
Jun 28 2024 | 0.160 | 0.006 | 3.90% | 0.154 | 0.173 | 0.153 | 59,846.00 |
Jun 27 2024 | 0.154 | 0.012 | 8.45% | 0.142 | 0.175 | 0.142 | 58,456.00 |
Jun 26 2024 | 0.142 | 0.00 | 0.00% | 0.144 | 0.153 | 0.140 | 127,931.00 |
Jun 25 2024 | 0.142 | 0.004 | 2.90% | 0.138 | 0.146 | 0.136 | 24,025.00 |
Jun 24 2024 | 0.138 | -0.001 | -0.72% | 0.139 | 0.139 | 0.132 | 43,018.00 |
Jun 23 2024 | 0.139 | 0.00 | 0.00% | 0.139 | 0.148 | 0.139 | 182,879.00 |
Jun 22 2024 | 0.139 | -0.002 | -1.42% | 0.141 | 0.142 | 0.138 | 7,134.00 |
Jun 21 2024 | 0.141 | -0.006 | -4.08% | 0.147 | 0.148 | 0.140 | 17,131.00 |
Jun 20 2024 | 0.147 | 0.00 | 0.00% | 0.147 | 0.160 | 0.144 | 46,351.00 |
Jun 19 2024 | 0.147 | 0.001 | 0.68% | 0.145 | 0.152 | 0.142 | 59,992.00 |
Jun 18 2024 | 0.146 | -0.005 | -3.31% | 0.151 | 0.151 | 0.139 | 101,831.00 |
Jun 17 2024 | 0.151 | -0.004 | -2.58% | 0.157 | 0.158 | 0.148 | 115,206.00 |
Jun 16 2024 | 0.155 | -0.002 | -1.27% | 0.157 | 0.160 | 0.154 | 4,085.00 |
Jun 15 2024 | 0.157 | 0.001 | 0.64% | 0.156 | 0.158 | 0.151 | 31,744.00 |
Jun 14 2024 | 0.156 | -0.003 | -1.89% | 0.159 | 0.166 | 0.153 | 74,516.00 |
Jun 13 2024 | 0.159 | -0.008 | -4.79% | 0.167 | 0.171 | 0.157 | 49,052.00 |
Jun 12 2024 | 0.167 | -0.002 | -1.18% | 0.169 | 0.180 | 0.167 | 28,588.00 |
Jun 11 2024 | 0.169 | -0.006 | -3.43% | 0.175 | 0.179 | 0.164 | 31,786.00 |
Jun 10 2024 | 0.175 | -0.009 | -4.89% | 0.185 | 0.186 | 0.175 | 111,683.00 |
Jun 09 2024 | 0.184 | 0.003 | 1.66% | 0.181 | 0.186 | 0.177 | 46,281.00 |
Jun 08 2024 | 0.181 | -0.010 | -5.24% | 0.191 | 0.191 | 0.179 | 19,349.00 |
Jun 07 2024 | 0.191 | -0.017 | -8.17% | 0.205 | 0.207 | 0.188 | 101,318.00 |
Jun 06 2024 | 0.208 | -0.005 | -2.35% | 0.213 | 0.213 | 0.201 | 225,830.00 |
Jun 05 2024 | 0.213 | 0.003 | 1.43% | 0.453 | 0.544 | 0.209 | 114,567.00 |
Jun 04 2024 | 0.210 | 0.002 | 0.96% | 0.206 | 0.215 | 0.199 | 102,559.00 |
Jun 03 2024 | 0.208 | 0.007 | 3.48% | 0.203 | 0.211 | 0.201 | 11,125.00 |
Jun 02 2024 | 0.201 | -0.014 | -6.51% | 0.215 | 0.215 | 0.200 | 25,791.00 |
Jun 01 2024 | 0.215 | 0.001 | 0.47% | 0.211 | 0.216 | 0.204 | 20,406.00 |
May 31 2024 | 0.214 | 0.004 | 1.90% | 0.210 | 0.215 | 0.202 | 77,630.00 |
May 30 2024 | 0.210 | -0.004 | -1.87% | 0.214 | 0.219 | 0.208 | 23,723.00 |
May 29 2024 | 0.214 | -0.005 | -2.28% | 0.219 | 0.226 | 0.212 | 37,107.00 |
May 28 2024 | 0.219 | -0.007 | -3.10% | 0.226 | 0.230 | 0.217 | 31,553.00 |
May 27 2024 | 0.226 | 0.010 | 4.63% | 0.215 | 0.241 | 0.215 | 161,453.00 |
May 26 2024 | 0.216 | -0.002 | -0.92% | 0.218 | 0.218 | 0.208 | 27,058.00 |
May 25 2024 | 0.218 | 0.004 | 1.87% | 0.214 | 0.219 | 0.212 | 38,011.00 |
May 24 2024 | 0.214 | -0.020 | -8.55% | 0.234 | 0.238 | 0.214 | 60,563.00 |
May 23 2024 | 0.234 | -0.004 | -1.68% | 0.238 | 0.245 | 0.220 | 81,828.00 |
May 22 2024 | 0.238 | -0.003 | -1.24% | 0.245 | 0.269 | 0.237 | 125,910.00 |
May 21 2024 | 0.241 | 0.016 | 7.11% | 0.225 | 0.265 | 0.225 | 134,266.00 |
May 20 2024 | 0.225 | 0.010 | 4.65% | 0.214 | 0.227 | 0.205 | 169,797.00 |
May 19 2024 | 0.215 | -0.006 | -2.71% | 0.221 | 0.222 | 0.211 | 28,898.00 |
May 18 2024 | 0.221 | -0.001 | -0.45% | 0.222 | 0.233 | 0.221 | 27,137.00 |
May 17 2024 | 0.222 | 0.003 | 1.37% | 0.218 | 0.230 | 0.216 | 90,840.00 |
May 16 2024 | 0.219 | -0.001 | -0.45% | 0.220 | 0.241 | 0.217 | 103,817.00 |
May 15 2024 | 0.220 | 0.016 | 7.84% | 0.204 | 0.221 | 0.202 | 39,772.00 |
May 14 2024 | 0.204 | -0.012 | -5.56% | 0.216 | 0.217 | 0.199 | 48,573.00 |
May 13 2024 | 0.216 | -0.006 | -2.70% | 0.453 | 0.544 | 0.212 | 116,911.00 |
May 12 2024 | 0.222 | 0.006 | 2.78% | 0.216 | 0.233 | 0.216 | 44,636.00 |
May 11 2024 | 0.216 | -0.002 | -0.92% | 0.218 | 0.231 | 0.216 | 106,169.00 |
May 10 2024 | 0.218 | -0.015 | -6.44% | 0.233 | 0.236 | 0.216 | 108,876.00 |
May 09 2024 | 0.233 | 0.017 | 7.87% | 0.217 | 0.237 | 0.216 | 79,048.00 |
May 08 2024 | 0.216 | -0.008 | -3.57% | 0.223 | 0.227 | 0.210 | 91,094.00 |
May 07 2024 | 0.224 | -0.017 | -7.05% | 0.241 | 0.244 | 0.224 | 26,249.00 |
May 06 2024 | 0.241 | 0.004 | 1.69% | 0.233 | 0.257 | 0.228 | 179,642.00 |
May 05 2024 | 0.237 | -0.010 | -4.05% | 0.247 | 0.247 | 0.232 | 13,377.00 |
May 04 2024 | 0.247 | 0.003 | 1.23% | 0.244 | 0.250 | 0.227 | 68,428.00 |
May 03 2024 | 0.244 | 0.015 | 6.55% | 0.229 | 0.248 | 0.224 | 67,446.00 |
May 02 2024 | 0.229 | -0.003 | -1.29% | 0.232 | 0.240 | 0.222 | 66,161.00 |
May 01 2024 | 0.232 | 0.015 | 6.91% | 0.217 | 0.245 | 0.208 | 112,117.00 |
Apr 30 2024 | 0.217 | -0.012 | -5.24% | 0.229 | 0.230 | 0.208 | 58,254.00 |
Apr 29 2024 | 0.229 | -0.008 | -3.38% | 0.453 | 0.544 | 0.220 | 180,847.00 |
Apr 28 2024 | 0.237 | -0.001 | -0.42% | 0.238 | 0.248 | 0.234 | 54,419.00 |
Apr 27 2024 | 0.238 | -0.011 | -4.42% | 0.249 | 0.253 | 0.233 | 100,870.00 |