Identifier on Huobi: polcusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-27 |
0.1405 USDT |
803,634.3114 POLC |
0.1337 USDT |
0.1334 USDT |
0.1349 USDT |
0.1418 USDT |
| 2022-04-26 |
0.1448 USDT |
620,373.4549 POLC |
0.1537 USDT |
0.1374 USDT |
0.1394 USDT |
0.1391 USDT |
| 2022-04-25 |
0.1540 USDT |
4,244,979.9430 POLC |
0.1642 USDT |
0.1433 USDT |
0.1465 USDT |
0.1545 USDT |
| 2022-04-24 |
0.1656 USDT |
7,209,163.1387 POLC |
0.1700 USDT |
0.1617 USDT |
0.1625 USDT |
0.1637 USDT |
| 2022-04-23 |
0.1757 USDT |
3,486,800.4153 POLC |
0.1945 USDT |
0.1661 USDT |
0.1732 USDT |
0.1732 USDT |
| 2022-04-22 |
0.2007 USDT |
1,246,352.4414 POLC |
0.2049 USDT |
0.1941 USDT |
0.1961 USDT |
0.1961 USDT |
| 2022-04-21 |
0.2158 USDT |
3,788,946.3193 POLC |
0.1995 USDT |
0.1987 USDT |
0.2002 USDT |
0.1991 USDT |
| 2022-04-20 |
0.2035 USDT |
4,909,632.1257 POLC |
0.2074 USDT |
0.1992 USDT |
0.2014 USDT |
0.2010 USDT |
| 2022-04-19 |
0.2049 USDT |
7,802,245.5582 POLC |
0.1983 USDT |
0.1972 USDT |
0.1980 USDT |
0.2059 USDT |
| 2022-04-18 |
0.2032 USDT |
9,414,706.6603 POLC |
0.2102 USDT |
0.1939 USDT |
0.1957 USDT |
0.2032 USDT |
| 2022-04-17 |
0.2126 USDT |
62,037,796.0673 POLC |
0.2127 USDT |
0.2096 USDT |
0.2116 USDT |
0.2124 USDT |
| 2022-04-16 |
0.2151 USDT |
56,067,543.7043 POLC |
0.2158 USDT |
0.2123 USDT |
0.2141 USDT |
0.2124 USDT |
| 2022-04-15 |
0.2169 USDT |
55,982,113.3884 POLC |
0.2166 USDT |
0.2122 USDT |
0.2159 USDT |
0.2158 USDT |
| 2022-04-14 |
0.2299 USDT |
58,057,151.1616 POLC |
0.2336 USDT |
0.2147 USDT |
0.2176 USDT |
0.2175 USDT |
| 2022-04-13 |
0.2334 USDT |
63,148,211.9193 POLC |
0.2333 USDT |
0.2285 USDT |
0.2326 USDT |
0.2324 USDT |
| 2022-04-12 |
0.2309 USDT |
45,630,188.4112 POLC |
0.2272 USDT |
0.2239 USDT |
0.2257 USDT |
0.2307 USDT |
| 2022-04-11 |
0.2415 USDT |
46,055,778.2817 POLC |
0.2518 USDT |
0.2266 USDT |
0.2359 USDT |
0.2354 USDT |
| 2022-04-10 |
0.2575 USDT |
50,797,211.5640 POLC |
0.2549 USDT |
0.2524 USDT |
0.2569 USDT |
0.2627 USDT |
| 2022-04-09 |
0.2556 USDT |
46,382,259.3713 POLC |
0.2562 USDT |
0.2506 USDT |
0.2548 USDT |
0.2571 USDT |
| 2022-04-08 |
0.2713 USDT |
42,647,318.1877 POLC |
0.2785 USDT |
0.2574 USDT |
0.2623 USDT |
0.2617 USDT |
| 2022-04-07 |
0.2774 USDT |
48,671,384.1794 POLC |
0.2773 USDT |
0.2719 USDT |
0.2734 USDT |
0.2759 USDT |
| 2022-04-06 |
0.2888 USDT |
53,302,555.2280 POLC |
0.3065 USDT |
0.2732 USDT |
0.2779 USDT |
0.2781 USDT |
| 2022-04-05 |
0.3178 USDT |
50,386,245.6381 POLC |
0.3214 USDT |
0.3068 USDT |
0.3089 USDT |
0.3083 USDT |
| 2022-04-04 |
0.3249 USDT |
42,407,234.8328 POLC |
0.3300 USDT |
0.3067 USDT |
0.3152 USDT |
0.3146 USDT |
| 2022-04-03 |
0.3032 USDT |
47,330,543.4216 POLC |
0.3145 USDT |
0.2968 USDT |
0.2984 USDT |
0.3136 USDT |
| 2022-04-02 |
0.3086 USDT |
47,781,311.8648 POLC |
0.3016 USDT |
0.3011 USDT |
0.3068 USDT |
0.3111 USDT |
| 2022-04-01 |
0.2925 USDT |
50,109,820.6020 POLC |
0.2936 USDT |
0.2809 USDT |
0.2834 USDT |
0.3007 USDT |
| 2022-03-31 |
0.3047 USDT |
47,237,971.2014 POLC |
0.3041 USDT |
0.2915 USDT |
0.2937 USDT |
0.2933 USDT |
| 2022-03-30 |
0.3042 USDT |
47,571,277.4677 POLC |
0.3087 USDT |
0.2952 USDT |
0.2978 USDT |
0.3043 USDT |
| 2022-03-29 |
0.3239 USDT |
42,440,537.2238 POLC |
0.3156 USDT |
0.3110 USDT |
0.3140 USDT |
0.3126 USDT |
| 2022-03-28 |
0.3228 USDT |
48,843,134.6297 POLC |
0.3126 USDT |
0.3080 USDT |
0.3109 USDT |
0.3192 USDT |
| 2022-03-27 |
0.3012 USDT |
44,518,291.4792 POLC |
0.3040 USDT |
0.2950 USDT |
0.2975 USDT |
0.3029 USDT |
| 2022-03-26 |
0.2941 USDT |
48,373,415.5375 POLC |
0.2911 USDT |
0.2874 USDT |
0.2898 USDT |
0.3036 USDT |
| 2022-03-25 |
0.3006 USDT |
46,475,325.3947 POLC |
0.3025 USDT |
0.2884 USDT |
0.2921 USDT |
0.2942 USDT |
| 2022-03-24 |
0.3080 USDT |
50,188,690.7338 POLC |
0.3146 USDT |
0.2951 USDT |
0.3022 USDT |
0.3007 USDT |
| 2022-03-23 |
0.2689 USDT |
47,569,935.8490 POLC |
0.2698 USDT |
0.2562 USDT |
0.2593 USDT |
0.3179 USDT |
| 2022-03-22 |
0.2571 USDT |
37,744,432.0355 POLC |
0.2478 USDT |
0.2463 USDT |
0.2487 USDT |
0.2684 USDT |
| 2022-03-21 |
0.2481 USDT |
31,251,663.8448 POLC |
0.2465 USDT |
0.2434 USDT |
0.2460 USDT |
0.2465 USDT |
| 2022-03-20 |
0.2505 USDT |
37,993,913.7950 POLC |
0.2566 USDT |
0.2444 USDT |
0.2471 USDT |
0.2467 USDT |
| 2022-03-19 |
0.2581 USDT |
40,603,444.6282 POLC |
0.2512 USDT |
0.2498 USDT |
0.2558 USDT |
0.2613 USDT |
| 2022-03-18 |
0.2530 USDT |
27,757,878.8413 POLC |
0.2533 USDT |
0.2451 USDT |
0.2490 USDT |
0.2535 USDT |
| 2022-03-17 |
0.2524 USDT |
45,604,139.3902 POLC |
0.2460 USDT |
0.2438 USDT |
0.2458 USDT |
0.2519 USDT |
| 2022-03-16 |
0.2404 USDT |
43,687,330.5830 POLC |
0.2387 USDT |
0.2367 USDT |
0.2382 USDT |
0.2477 USDT |
| 2022-03-15 |
0.2339 USDT |
43,585,277.0993 POLC |
0.2313 USDT |
0.2237 USDT |
0.2294 USDT |
0.2423 USDT |
| 2022-03-14 |
0.2315 USDT |
47,998,750.5766 POLC |
0.2412 USDT |
0.2270 USDT |
0.2282 USDT |
0.2315 USDT |
| 2022-03-13 |
0.2472 USDT |
45,152,818.5027 POLC |
0.2624 USDT |
0.2333 USDT |
0.2394 USDT |
0.2403 USDT |
| 2022-03-12 |
0.2545 USDT |
46,722,781.0442 POLC |
0.2514 USDT |
0.2501 USDT |
0.2520 USDT |
0.2605 USDT |
| 2022-03-11 |
0.2563 USDT |
44,808,785.3484 POLC |
0.2599 USDT |
0.2500 USDT |
0.2525 USDT |
0.2538 USDT |
| 2022-03-10 |
0.2669 USDT |
45,765,761.3697 POLC |
0.2787 USDT |
0.2580 USDT |
0.2625 USDT |
0.2638 USDT |
| 2022-03-09 |
0.2852 USDT |
48,790,196.9456 POLC |
0.2841 USDT |
0.2731 USDT |
0.2779 USDT |
0.2806 USDT |