Market Cap:

Polis Polis (POLIS)

1.02 USD (-7.13%)
0.00016021 BTC (-3.73%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
3,906,714 USD
612 BTC
Volume (24h)
1,673 USD
0.26 BTC
Circulating Supply
3,820,502 POLIS
Max Supply
25,000,000 POLIS

Historical data for Polis

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 24, 2018 1.04 1.13 1.00 1.11 5,557 3,971,604
Sep 23, 2018 1.10 1.56 1.01 1.04 12,056 4,171,470
Sep 22, 2018 1.43 1.43 0.930087 1.10 7,285 5,421,135
Sep 21, 2018 0.908977 1.43 0.908977 1.43 12,174 3,428,997
Sep 20, 2018 0.834806 0.911968 0.823689 0.908718 12,900 3,138,963
Sep 19, 2018 0.947050 1.14 0.768198 0.834428 28,210 3,549,526
Sep 18, 2018 1.02 1.12 0.875252 0.946525 21,702 3,808,410
Sep 17, 2018 1.04 1.18 1.01 1.02 14,481 3,863,026
Sep 16, 2018 1.09 1.15 1.03 1.04 11,645 4,027,289
Sep 15, 2018 1.14 1.22 1.08 1.08 8,328 4,181,993
Sep 14, 2018 1.03 1.20 1.01 1.14 12,274 3,780,470
Sep 13, 2018 0.864174 1.04 0.839249 1.03 13,406 3,156,477
Sep 12, 2018 0.887305 0.938582 0.787084 0.863426 25,219 3,230,105
Sep 11, 2018 0.887385 1.01 0.800447 0.887194 26,320 3,219,679
Sep 10, 2018 0.933504 0.991662 0.816734 0.945536 16,770 3,375,349
Sep 09, 2018 1.01 1.17 0.885822 0.934017 11,421 3,622,916
Sep 08, 2018 1.12 1.13 0.854601 1.01 9,769 4,028,514
Sep 07, 2018 1.09 1.13 0.998767 1.12 7,122 3,915,636
Sep 06, 2018 0.991104 1.18 0.828722 1.10 51,241 3,535,541
Sep 05, 2018 1.56 1.56 0.825796 0.989355 76,086 5,545,066
Sep 04, 2018 1.39 1.60 1.38 1.56 32,501 4,911,003
Sep 03, 2018 1.46 1.50 1.35 1.39 17,822 5,143,240
Sep 02, 2018 1.41 1.59 1.40 1.46 19,085 4,957,911
Sep 01, 2018 1.29 1.55 1.24 1.41 28,731 4,524,417
Aug 31, 2018 1.18 1.29 1.16 1.29 10,923 4,127,007
Aug 30, 2018 1.18 1.21 1.14 1.18 11,755 4,104,559
Aug 29, 2018 1.23 1.26 1.09 1.18 21,619 4,261,305
Aug 28, 2018 1.11 1.55 1.03 1.23 15,821 3,828,839
Aug 27, 2018 1.03 1.16 0.949893 1.11 19,145 3,533,302
Aug 26, 2018 1.02 1.12 0.929687 1.03 17,725 3,518,061
* Earliest data in range (UTC time)
** Latest data in range (UTC time)