Identifier on DigiFinex: pokt_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0144 USDT |
764.7237 POKT |
0.0144 USDT |
0.0144 USDT |
0.0144 USDT |
0.0144 USDT |
| 2025-12-04 |
0.0145 USDT |
382,881.3021 POKT |
0.0145 USDT |
0.0143 USDT |
0.0144 USDT |
0.0145 USDT |
| 2025-12-03 |
0.0145 USDT |
498,629.9617 POKT |
0.0143 USDT |
0.0141 USDT |
0.0144 USDT |
0.0146 USDT |
| 2025-12-02 |
0.0135 USDT |
1,227,179.1137 POKT |
0.0131 USDT |
0.0129 USDT |
0.0131 USDT |
0.0143 USDT |
| 2025-12-01 |
0.0140 USDT |
35,350.7300 POKT |
0.0134 USDT |
0.0134 USDT |
0.0135 USDT |
0.0135 USDT |
| 2025-11-30 |
0.0148 USDT |
6,367.6497 POKT |
0.0145 USDT |
0.0145 USDT |
0.0145 USDT |
0.0145 USDT |
| 2025-11-29 |
0.0152 USDT |
188,443.2724 POKT |
0.0152 USDT |
0.0151 USDT |
0.0152 USDT |
0.0153 USDT |
| 2025-11-28 |
0.0143 USDT |
18,583.7139 POKT |
0.0145 USDT |
0.0145 USDT |
0.0145 USDT |
0.0145 USDT |
| 2025-11-27 |
0.0142 USDT |
842,286.2650 POKT |
0.0142 USDT |
0.0140 USDT |
0.0140 USDT |
0.0145 USDT |
| 2025-11-26 |
0.0140 USDT |
2,298.5383 POKT |
0.0142 USDT |
0.0142 USDT |
0.0142 USDT |
0.0142 USDT |
| 2025-11-25 |
0.0140 USDT |
25,540.9354 POKT |
0.0142 USDT |
0.0142 USDT |
0.0143 USDT |
0.0142 USDT |
| 2025-11-24 |
0.0140 USDT |
1,595.3532 POKT |
0.0141 USDT |
0.0141 USDT |
0.0141 USDT |
0.0141 USDT |
| 2025-11-23 |
0.0141 USDT |
41,146.1818 POKT |
0.0143 USDT |
0.0143 USDT |
0.0143 USDT |
0.0143 USDT |
| 2025-11-22 |
0.0139 USDT |
1,024,151.1632 POKT |
0.0140 USDT |
0.0137 USDT |
0.0138 USDT |
0.0138 USDT |
| 2025-11-21 |
0.0139 USDT |
1,566,866.0777 POKT |
0.0143 USDT |
0.0128 USDT |
0.0130 USDT |
0.0130 USDT |
| 2025-11-20 |
0.0146 USDT |
2,342.8731 POKT |
0.0143 USDT |
0.0143 USDT |
0.0144 USDT |
0.0143 USDT |
| 2025-11-19 |
0.0147 USDT |
1,540,051.5446 POKT |
0.0147 USDT |
0.0141 USDT |
0.0142 USDT |
0.0144 USDT |
| 2025-11-18 |
0.0145 USDT |
49,824.0393 POKT |
0.0148 USDT |
0.0146 USDT |
0.0148 USDT |
0.0146 USDT |
| 2025-11-17 |
0.0147 USDT |
92,428.7439 POKT |
0.0142 USDT |
0.0139 USDT |
0.0142 USDT |
0.0141 USDT |
| 2025-11-16 |
0.0161 USDT |
1,307,152.0103 POKT |
0.0170 USDT |
0.0150 USDT |
0.0151 USDT |
0.0150 USDT |
| 2025-11-15 |
0.0195 USDT |
48,656.7754 POKT |
0.0169 USDT |
0.0168 USDT |
0.0170 USDT |
0.0169 USDT |
| 2025-11-14 |
0.0148 USDT |
1,076,869.9609 POKT |
0.0153 USDT |
0.0141 USDT |
0.0142 USDT |
0.0144 USDT |
| 2025-11-13 |
0.0163 USDT |
8,516.4434 POKT |
0.0151 USDT |
0.0151 USDT |
0.0151 USDT |
0.0151 USDT |
| 2025-11-12 |
0.0161 USDT |
582,568.0769 POKT |
0.0161 USDT |
0.0158 USDT |
0.0159 USDT |
0.0166 USDT |
| 2025-11-11 |
0.0159 USDT |
325,764.3259 POKT |
0.0159 USDT |
0.0157 USDT |
0.0158 USDT |
0.0158 USDT |
| 2025-11-10 |
0.0156 USDT |
73,937.5755 POKT |
0.0159 USDT |
0.0158 USDT |
0.0158 USDT |
0.0158 USDT |
| 2025-11-09 |
0.0153 USDT |
29,697.8382 POKT |
0.0154 USDT |
0.0154 USDT |
0.0156 USDT |
0.0156 USDT |
| 2025-11-08 |
0.0155 USDT |
602,453.5310 POKT |
0.0153 USDT |
0.0150 USDT |
0.0151 USDT |
0.0152 USDT |
| 2025-11-07 |
0.0155 USDT |
74,912.0366 POKT |
0.0157 USDT |
0.0157 USDT |
0.0160 USDT |
0.0160 USDT |
| 2025-11-06 |
0.0143 USDT |
5,315.6066 POKT |
0.0143 USDT |
0.0143 USDT |
0.0143 USDT |
0.0143 USDT |
| 2025-11-05 |
0.0143 USDT |
40,367.7769 POKT |
0.0141 USDT |
0.0141 USDT |
0.0142 USDT |
0.0142 USDT |
| 2025-11-04 |
0.0151 USDT |
1,502,691.7152 POKT |
0.0150 USDT |
0.0139 USDT |
0.0141 USDT |
0.0141 USDT |
| 2025-11-03 |
0.0154 USDT |
373,527.6389 POKT |
0.0151 USDT |
0.0147 USDT |
0.0148 USDT |
0.0148 USDT |
| 2025-11-02 |
0.0164 USDT |
1,511,749.9431 POKT |
0.0158 USDT |
0.0157 USDT |
0.0158 USDT |
0.0158 USDT |
| 2025-11-01 |
0.0154 USDT |
14,899.2769 POKT |
0.0153 USDT |
0.0153 USDT |
0.0154 USDT |
0.0154 USDT |
| 2025-10-31 |
0.0155 USDT |
334.6114 POKT |
0.0154 USDT |
0.0154 USDT |
0.0154 USDT |
0.0154 USDT |
| 2025-10-30 |
0.0164 USDT |
626,111.2604 POKT |
0.0166 USDT |
0.0154 USDT |
0.0155 USDT |
0.0155 USDT |
| 2025-10-29 |
0.0172 USDT |
9,005.3117 POKT |
0.0171 USDT |
0.0171 USDT |
0.0171 USDT |
0.0171 USDT |
| 2025-10-28 |
0.0180 USDT |
83,554.4880 POKT |
0.0176 USDT |
0.0176 USDT |
0.0181 USDT |
0.0176 USDT |
| 2025-10-27 |
0.0180 USDT |
12,145.8003 POKT |
0.0176 USDT |
0.0176 USDT |
0.0177 USDT |
0.0177 USDT |
| 2025-10-26 |
0.0180 USDT |
2,201.3649 POKT |
0.0181 USDT |
0.0181 USDT |
0.0181 USDT |
0.0181 USDT |
| 2025-10-25 |
0.0179 USDT |
21,964.6808 POKT |
0.0177 USDT |
0.0176 USDT |
0.0177 USDT |
0.0177 USDT |
| 2025-10-24 |
0.0177 USDT |
275,721.0008 POKT |
0.0177 USDT |
0.0177 USDT |
0.0178 USDT |
0.0180 USDT |
| 2025-10-23 |
0.0169 USDT |
512,026.5330 POKT |
0.0168 USDT |
0.0168 USDT |
0.0168 USDT |
0.0172 USDT |
| 2025-10-22 |
0.0177 USDT |
431,681.4145 POKT |
0.0177 USDT |
0.0174 USDT |
0.0175 USDT |
0.0175 USDT |
| 2025-10-21 |
0.0179 USDT |
114,178.8021 POKT |
0.0179 USDT |
0.0179 USDT |
0.0180 USDT |
0.0180 USDT |
| 2025-10-20 |
0.0184 USDT |
692,165.3579 POKT |
0.0182 USDT |
0.0181 USDT |
0.0184 USDT |
0.0184 USDT |
| 2025-10-19 |
0.0181 USDT |
4,247.4876 POKT |
0.0183 USDT |
0.0183 USDT |
0.0183 USDT |
0.0183 USDT |
| 2025-10-18 |
0.0179 USDT |
766,185.7948 POKT |
0.0180 USDT |
0.0175 USDT |
0.0179 USDT |
0.0179 USDT |
| 2025-10-17 |
0.0193 USDT |
1,041,766.9205 POKT |
0.0187 USDT |
0.0178 USDT |
0.0182 USDT |
0.0179 USDT |