POLIS Historical USD Price
Daily close · Jan 19, 2023 → Jan 18, 2024Daily price history
Dec 20, 2023 → Jan 18, 2024| 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 |