CurrencyBeacon logo}}

Crypto Rate Dashboard

Star Atlas DAO Price Chart

POLIS/USD
$0.017565
1.33%

POLIS Historical USD Price

Daily Price History

Date Open High Low Close Volume
2024-01-18 $0.40153598 $0.40157613 $0.37378277 $0.38145733 $1.06M
2024-01-17 $0.38936237 $0.40276576 $0.38764924 $0.39782054 $808,304.91
2024-01-16 $0.36876996 $0.38965246 $0.36265301 $0.38960524 $747,772.98
2024-01-15 $0.3585291 $0.3733091 $0.35626278 $0.36936175 $806,709.63
2024-01-14 $0.38087818 $0.3942076 $0.35749641 $0.35847596 $1.01M
2024-01-13 $0.36780751 $0.38288253 $0.36581179 $0.38118282 $833,333.56
2024-01-12 $0.41322697 $0.41378337 $0.35911595 $0.36882823 $753,209.32
2024-01-11 $0.42781493 $0.43667671 $0.40757933 $0.41360047 $910,097.05
2024-01-10 $0.40358945 $0.43736665 $0.38528067 $0.4283539 $768,287.80
2024-01-09 $0.40884114 $0.41950349 $0.39892779 $0.40387054 $792,650.62
2024-01-08 $0.38746506 $0.41871547 $0.37486757 $0.40856948 $905,770.96
2024-01-07 $0.40643507 $0.41618649 $0.38677266 $0.38751933 $674,260.15
2024-01-06 $0.41506352 $0.41777225 $0.39843256 $0.40682002 $683,825.28
2024-01-05 $0.42306117 $0.42983142 $0.40864635 $0.41541865 $651,868.17
2024-01-04 $0.4266666 $0.43622453 $0.4131132 $0.42352387 $778,556.33
2024-01-03 $0.4392275 $0.4445501 $0.40703574 $0.42637656 $1.21M
2024-01-02 $0.44660723 $0.4859136 $0.43476733 $0.43961384 $774,283.72
2024-01-01 $0.41453817 $0.44620323 $0.41019736 $0.44472434 $673,597.88
2023-12-31 $0.41230288 $0.43434617 $0.40452524 $0.4141686 $627,361.06
2023-12-30 $0.43363416 $0.4345054 $0.40214123 $0.4133903 $842,479.26
2023-12-29 $0.44337899 $0.45326428 $0.42737679 $0.43397003 $806,681.68
2023-12-28 $0.49603622 $0.50085365 $0.42415772 $0.44415275 $1.70M
2023-12-27 $0.50093709 $0.51928608 $0.49191698 $0.49653383 $811,113.74
2023-12-26 $0.54042639 $0.54048042 $0.47949198 $0.50124116 $1.51M
2023-12-25 $0.50729412 $0.57601882 $0.49724258 $0.54083486 $1.44M
2023-12-24 $0.51928793 $0.5213075 $0.49754136 $0.50772922 $1.03M
2023-12-23 $0.52376462 $0.52962625 $0.49685615 $0.52175081 $1.10M
2023-12-22 $0.5499743 $0.57819086 $0.51475294 $0.52529634 $1.26M
2023-12-21 $0.52525743 $0.57590465 $0.52258409 $0.55051414 $1.69M
2023-12-20 $0.47135704 $0.52526512 $0.47010738 $0.5256327 $1.30M