Identifier on Kucoin: POKT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-20 |
0.0155 USDT |
2,141,581.9445 POKT |
0.0118 USDT |
0.0117 USDT |
0.0193 USDT |
0.0141 USDT |
| 2025-12-19 |
0.0117 USDT |
818,247.5091 POKT |
0.0112 USDT |
0.0111 USDT |
0.0120 USDT |
0.0116 USDT |
| 2025-12-18 |
0.0113 USDT |
193,615.1985 POKT |
0.0115 USDT |
0.0109 USDT |
0.0117 USDT |
0.0111 USDT |
| 2025-12-17 |
0.0120 USDT |
298,103.9302 POKT |
0.0119 USDT |
0.0117 USDT |
0.0123 USDT |
0.0121 USDT |
| 2025-12-16 |
0.0119 USDT |
256,916.1029 POKT |
0.0122 USDT |
0.0117 USDT |
0.0122 USDT |
0.0120 USDT |
| 2025-12-15 |
0.0125 USDT |
312,544.3620 POKT |
0.0127 USDT |
0.0121 USDT |
0.0128 USDT |
0.0121 USDT |
| 2025-12-14 |
0.0130 USDT |
63,208.2156 POKT |
0.0132 USDT |
0.0129 USDT |
0.0133 USDT |
0.0129 USDT |
| 2025-12-13 |
0.0130 USDT |
171,915.9847 POKT |
0.0131 USDT |
0.0125 USDT |
0.0133 USDT |
0.0130 USDT |
| 2025-12-12 |
0.0134 USDT |
43,319.5205 POKT |
0.0135 USDT |
0.0132 USDT |
0.0136 USDT |
0.0133 USDT |
| 2025-12-11 |
0.0130 USDT |
1,738,935.7111 POKT |
0.0140 USDT |
0.0129 USDT |
0.0140 USDT |
0.0135 USDT |
| 2025-12-10 |
0.0139 USDT |
38,620.0538 POKT |
0.0140 USDT |
0.0138 USDT |
0.0141 USDT |
0.0138 USDT |
| 2025-12-09 |
0.0138 USDT |
472,398.0338 POKT |
0.0139 USDT |
0.0136 USDT |
0.0143 USDT |
0.0143 USDT |
| 2025-12-08 |
0.0141 USDT |
23,695.6791 POKT |
0.0140 USDT |
0.0140 USDT |
0.0141 USDT |
0.0141 USDT |
| 2025-12-07 |
0.0141 USDT |
157,932.6995 POKT |
0.0143 USDT |
0.0137 USDT |
0.0145 USDT |
0.0137 USDT |
| 2025-12-06 |
0.0143 USDT |
28,886.3595 POKT |
0.0142 USDT |
0.0140 USDT |
0.0147 USDT |
0.0141 USDT |
| 2025-12-05 |
0.0143 USDT |
98,737.1949 POKT |
0.0142 USDT |
0.0141 USDT |
0.0146 USDT |
0.0142 USDT |
| 2025-12-04 |
0.0143 USDT |
27,756.7645 POKT |
0.0146 USDT |
0.0142 USDT |
0.0147 USDT |
0.0142 USDT |
| 2025-12-03 |
0.0144 USDT |
328,695.6720 POKT |
0.0141 USDT |
0.0139 USDT |
0.0150 USDT |
0.0150 USDT |
| 2025-12-02 |
0.0136 USDT |
1,270,069.6017 POKT |
0.0131 USDT |
0.0129 USDT |
0.0143 USDT |
0.0142 USDT |
| 2025-12-01 |
0.0135 USDT |
145,264.9336 POKT |
0.0139 USDT |
0.0134 USDT |
0.0139 USDT |
0.0134 USDT |
| 2025-11-30 |
0.0147 USDT |
119,345.0648 POKT |
0.0152 USDT |
0.0143 USDT |
0.0152 USDT |
0.0144 USDT |
| 2025-11-29 |
0.0151 USDT |
238,039.4664 POKT |
0.0150 USDT |
0.0147 USDT |
0.0154 USDT |
0.0153 USDT |
| 2025-11-28 |
0.0143 USDT |
358,369.1372 POKT |
0.0140 USDT |
0.0138 USDT |
0.0148 USDT |
0.0145 USDT |
| 2025-11-27 |
0.0144 USDT |
328,333.0485 POKT |
0.0140 USDT |
0.0139 USDT |
0.0147 USDT |
0.0144 USDT |
| 2025-11-26 |
0.0139 USDT |
43,340.4730 POKT |
0.0141 USDT |
0.0138 USDT |
0.0141 USDT |
0.0138 USDT |
| 2025-11-25 |
0.0140 USDT |
359,442.8852 POKT |
0.0141 USDT |
0.0137 USDT |
0.0144 USDT |
0.0144 USDT |
| 2025-11-24 |
0.0137 USDT |
1,064,480.6293 POKT |
0.0142 USDT |
0.0134 USDT |
0.0150 USDT |
0.0141 USDT |
| 2025-11-23 |
0.0141 USDT |
165,172.9805 POKT |
0.0140 USDT |
0.0139 USDT |
0.0147 USDT |
0.0139 USDT |
| 2025-11-22 |
0.0138 USDT |
367,713.7774 POKT |
0.0140 USDT |
0.0134 USDT |
0.0155 USDT |
0.0138 USDT |
| 2025-11-21 |
0.0139 USDT |
781,280.0713 POKT |
0.0144 USDT |
0.0129 USDT |
0.0145 USDT |
0.0130 USDT |
| 2025-11-20 |
0.0148 USDT |
6,313.0316 POKT |
0.0149 USDT |
0.0147 USDT |
0.0149 USDT |
0.0148 USDT |
| 2025-11-19 |
0.0149 USDT |
558,369.2973 POKT |
0.0148 USDT |
0.0143 USDT |
0.0157 USDT |
0.0144 USDT |
| 2025-11-18 |
0.0150 USDT |
3,404,658.5870 POKT |
0.0139 USDT |
0.0139 USDT |
0.0162 USDT |
0.0147 USDT |
| 2025-11-17 |
0.0148 USDT |
569,094.6883 POKT |
0.0146 USDT |
0.0143 USDT |
0.0152 USDT |
0.0149 USDT |
| 2025-11-16 |
0.0159 USDT |
942,516.1688 POKT |
0.0171 USDT |
0.0150 USDT |
0.0171 USDT |
0.0151 USDT |
| 2025-11-15 |
0.0210 USDT |
958,710.9633 POKT |
0.0203 USDT |
0.0195 USDT |
0.0222 USDT |
0.0195 USDT |
| 2025-11-14 |
0.0143 USDT |
931,908.0821 POKT |
0.0153 USDT |
0.0140 USDT |
0.0156 USDT |
0.0142 USDT |
| 2025-11-13 |
0.0167 USDT |
1,283,976.8075 POKT |
0.0161 USDT |
0.0161 USDT |
0.0167 USDT |
0.0161 USDT |
| 2025-11-12 |
0.0162 USDT |
364,321.9623 POKT |
0.0161 USDT |
0.0157 USDT |
0.0167 USDT |
0.0160 USDT |
| 2025-11-11 |
0.0158 USDT |
344,892.6241 POKT |
0.0159 USDT |
0.0156 USDT |
0.0161 USDT |
0.0158 USDT |
| 2025-11-10 |
0.0158 USDT |
298,098.9519 POKT |
0.0159 USDT |
0.0155 USDT |
0.0160 USDT |
0.0157 USDT |
| 2025-11-09 |
0.0154 USDT |
195,839.7513 POKT |
0.0154 USDT |
0.0151 USDT |
0.0159 USDT |
0.0155 USDT |
| 2025-11-08 |
0.0153 USDT |
717,038.5633 POKT |
0.0160 USDT |
0.0150 USDT |
0.0160 USDT |
0.0152 USDT |
| 2025-11-07 |
0.0157 USDT |
1,694,434.4596 POKT |
0.0142 USDT |
0.0142 USDT |
0.0169 USDT |
0.0160 USDT |
| 2025-11-06 |
0.0142 USDT |
268,348.3068 POKT |
0.0145 USDT |
0.0140 USDT |
0.0145 USDT |
0.0141 USDT |
| 2025-11-05 |
0.0144 USDT |
586,047.6516 POKT |
0.0142 USDT |
0.0138 USDT |
0.0152 USDT |
0.0147 USDT |
| 2025-11-04 |
0.0148 USDT |
1,353,969.4604 POKT |
0.0142 USDT |
0.0138 USDT |
0.0167 USDT |
0.0142 USDT |
| 2025-11-03 |
0.0151 USDT |
290,742.4432 POKT |
0.0160 USDT |
0.0146 USDT |
0.0160 USDT |
0.0148 USDT |
| 2025-11-02 |
0.0164 USDT |
444,478.2507 POKT |
0.0158 USDT |
0.0158 USDT |
0.0173 USDT |
0.0159 USDT |
| 2025-11-01 |
0.0154 USDT |
304,600.2032 POKT |
0.0154 USDT |
0.0151 USDT |
0.0157 USDT |
0.0157 USDT |