Star Atlas DAO More Historical Data - POLISUSD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
KRKN
Star Atlas DAO (Kraken:POLISUSD)
Star Atlas DAO (Kraken:POLISUSD) Historical

POLISUSD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 21 2024	0.245	0.020	8.89%	0.228	0.265	0.226	136,068.00
May 20 2024	0.225	0.010	4.65%	0.214	0.227	0.205	96,357.00
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%	0.221	0.233	0.221	27,137.00
May 17 2024	0.222	0.004	1.83%	0.219	0.230	0.216	90,840.00
May 16 2024	0.218	-0.002	-0.91%	0.221	0.241	0.216	105,661.00
May 15 2024	0.220	0.016	7.84%	0.203	0.221	0.202	39,772.00
May 14 2024	0.204	-0.012	-5.56%	0.215	0.217	0.199	49,050.00
May 13 2024	0.216	-0.006	-2.70%	0.220	0.230	0.212	35,265.00
May 12 2024	0.222	0.006	2.78%	0.217	0.233	0.216	44,636.00
May 11 2024	0.216	-0.002	-0.92%	0.218	0.231	0.216	108,350.00
May 10 2024	0.218	-0.015	-6.44%	0.233	0.236	0.216	108,876.00
May 09 2024	0.233	0.016	7.37%	0.218	0.237	0.216	79,048.00
May 08 2024	0.217	-0.006	-2.69%	0.223	0.227	0.210	91,120.00
May 07 2024	0.223	-0.018	-7.47%	0.244	0.244	0.223	26,262.00
May 06 2024	0.241	0.004	1.69%	0.233	0.257	0.228	124,005.00
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%	0.230	0.248	0.224	67,446.00
May 02 2024	0.229	-0.003	-1.29%	0.229	0.240	0.222	66,161.00
May 01 2024	0.232	0.015	6.91%	0.216	0.245	0.208	112,117.00
Apr 30 2024	0.217	-0.012	-5.24%	0.229	0.230	0.208	62,862.00
Apr 29 2024	0.229	-0.008	-3.38%	0.235	0.241	0.220	91,005.00
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%	0.250	0.253	0.233	100,870.00
Apr 26 2024	0.249	-0.013	-4.96%	0.263	0.278	0.249	138,655.00
Apr 25 2024	0.262	-0.010	-3.68%	0.275	0.280	0.252	88,629.00
Apr 24 2024	0.272	-0.007	-2.51%	0.281	0.301	0.262	148,870.00
Apr 23 2024	0.279	-0.032	-10.29%	0.311	0.311	0.275	172,596.00
Apr 22 2024	0.311	0.009	2.98%	0.299	0.311	0.295	79,503.00
Apr 21 2024	0.302	-0.001	-0.33%	0.306	0.314	0.292	27,951.00
Apr 20 2024	0.303	0.002	0.66%	0.301	0.338	0.274	197,951.00
Apr 19 2024	0.301	-0.005	-1.63%	0.306	0.309	0.276	85,478.00
Apr 18 2024	0.306	0.013	4.44%	0.291	0.310	0.277	52,541.00
Apr 17 2024	0.293	-0.004	-1.35%	0.295	0.295	0.275	16,062.00
Apr 16 2024	0.297	-0.005	-1.66%	0.302	0.302	0.276	58,117.00
Apr 15 2024	0.302	-0.023	-7.08%	0.324	0.347	0.302	59,249.00
Apr 14 2024	0.325	0.023	7.62%	0.304	0.325	0.290	23,146.00
Apr 13 2024	0.302	-0.035	-10.39%	0.337	0.347	0.283	93,328.00
Apr 12 2024	0.337	-0.044	-11.55%	0.379	0.389	0.323	201,495.00
Apr 11 2024	0.381	0.00	0.00%	0.383	0.392	0.369	66,412.00
Apr 10 2024	0.381	0.004	1.06%	0.377	0.385	0.366	36,846.00
Apr 09 2024	0.377	-0.019	-4.80%	0.396	0.401	0.367	42,528.00
Apr 08 2024	0.396	0.002	0.51%	0.395	0.424	0.385	31,094.00
Apr 07 2024	0.394	0.007	1.81%	0.390	0.406	0.388	27,617.00
Apr 06 2024	0.387	0.014	3.75%	0.375	0.391	0.362	23,702.00
Apr 05 2024	0.373	-0.016	-4.11%	0.389	0.403	0.371	8,953.00
Apr 04 2024	0.389	-0.014	-3.47%	0.400	0.405	0.384	21,984.00
Apr 03 2024	0.403	-0.010	-2.42%	0.411	0.425	0.390	37,708.00
Apr 02 2024	0.413	-0.046	-10.02%	0.457	0.457	0.405	35,141.00
Apr 01 2024	0.459	-0.033	-6.71%	0.492	0.498	0.435	20,509.00
Mar 31 2024	0.492	-0.009	-1.80%	0.503	0.515	0.471	29,884.00
Mar 30 2024	0.501	0.036	7.74%	0.463	0.540	0.456	60,244.00
Mar 29 2024	0.465	0.008	1.75%	0.457	0.465	0.443	11,819.00
Mar 28 2024	0.457	0.005	1.11%	0.453	0.457	0.440	17,558.00
Mar 27 2024	0.452	-0.009	-1.95%	0.460	0.468	0.436	35,070.00
Mar 26 2024	0.461	-0.028	-5.73%	0.482	0.507	0.450	87,712.00
Mar 25 2024	0.489	0.024	5.16%	0.465	0.535	0.460	61,048.00
Mar 24 2024	0.465	0.003	0.65%	0.463	0.472	0.435	26,628.00
Mar 23 2024	0.462	0.023	5.24%	0.442	0.489	0.442	22,842.00
Mar 22 2024	0.439	-0.042	-8.73%	0.481	0.488	0.437	22,923.00
Mar 21 2024	0.481	-0.011	-2.24%	0.499	0.543	0.471	37,016.00
Mar 20 2024	0.492	0.051	11.56%	0.440	0.523	0.418	39,520.00
Mar 19 2024	0.441	-0.044	-9.07%	0.482	0.492	0.440	40,454.00
Mar 18 2024	0.485	-0.100	-17.09%	0.578	0.593	0.478	57,922.00
Mar 17 2024	0.585	0.045	8.33%	0.547	0.585	0.508	53,998.00
Mar 16 2024	0.540	-0.033	-5.76%	0.576	0.712	0.539	56,184.00
Mar 15 2024	0.573	-0.012	-2.05%	0.584	0.629	0.558	60,466.00
Mar 14 2024	0.585	-0.053	-8.31%	0.640	0.663	0.533	59,350.00
Mar 13 2024	0.638	0.053	9.06%	0.599	0.654	0.567	69,885.00
Mar 12 2024	0.585	-0.011	-1.85%	0.596	0.940	0.553	275,019.00
Mar 11 2024	0.596	0.144	31.86%	0.453	0.597	0.436	134,917.00
Mar 10 2024	0.452	0.014	3.20%	0.438	0.461	0.422	58,464.00
Mar 09 2024	0.438	0.002	0.46%	0.435	0.461	0.396	123,746.00
Mar 08 2024	0.436	0.037	9.27%	0.408	0.457	0.398	65,418.00
Mar 07 2024	0.399	-0.055	-12.11%	0.454	0.469	0.393	91,242.00
Mar 06 2024	0.454	0.019	4.37%	0.433	0.482	0.419	51,263.00
Mar 05 2024	0.435	-0.050	-10.31%	0.485	0.495	0.421	49,768.00
Mar 04 2024	0.485	-0.022	-4.34%	0.510	0.513	0.460	49,794.00
Mar 03 2024	0.507	-0.034	-6.28%	0.540	0.583	0.485	39,853.00
Mar 02 2024	0.541	0.044	8.85%	0.504	0.584	0.474	54,777.00
Mar 01 2024	0.497	0.012	2.47%	0.485	0.510	0.473	22,922.00
Feb 29 2024	0.485	-0.007	-1.42%	0.500	0.584	0.461	111,849.00
Feb 28 2024	0.492	0.037	8.13%	0.457	0.517	0.441	48,463.00
Feb 27 2024	0.455	0.016	3.64%	0.440	0.500	0.417	59,112.00
Feb 26 2024	0.439	0.012	2.81%	0.429	0.450	0.405	54,781.00
Feb 25 2024	0.427	0.005	1.18%	0.426	0.431	0.407	27,060.00
Feb 24 2024	0.422	0.00	0.00%	0.420	0.431	0.410	14,413.00
Feb 23 2024	0.422	-0.008	-1.86%	0.428	0.446	0.404	28,193.00
Feb 22 2024	0.430	0.045	11.69%	0.386	0.484	0.385	36,290.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions