Identifier on Kucoin: POKT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-31 |
0.0156 USDT |
334,338.7219 POKT |
0.0152 USDT |
0.0151 USDT |
0.0164 USDT |
0.0153 USDT |
| 2025-10-30 |
0.0161 USDT |
294,210.3301 POKT |
0.0167 USDT |
0.0155 USDT |
0.0167 USDT |
0.0156 USDT |
| 2025-10-29 |
0.0170 USDT |
13,947.9970 POKT |
0.0170 USDT |
0.0168 USDT |
0.0171 USDT |
0.0168 USDT |
| 2025-10-28 |
0.0181 USDT |
424,460.7733 POKT |
0.0176 USDT |
0.0175 USDT |
0.0188 USDT |
0.0176 USDT |
| 2025-10-27 |
0.0179 USDT |
324,974.4125 POKT |
0.0182 USDT |
0.0175 USDT |
0.0183 USDT |
0.0177 USDT |
| 2025-10-26 |
0.0180 USDT |
191,784.4696 POKT |
0.0180 USDT |
0.0177 USDT |
0.0182 USDT |
0.0181 USDT |
| 2025-10-25 |
0.0176 USDT |
1,985,525.1947 POKT |
0.0181 USDT |
0.0170 USDT |
0.0181 USDT |
0.0178 USDT |
| 2025-10-24 |
0.0174 USDT |
573,952.1515 POKT |
0.0172 USDT |
0.0171 USDT |
0.0182 USDT |
0.0178 USDT |
| 2025-10-23 |
0.0169 USDT |
543,271.3374 POKT |
0.0167 USDT |
0.0166 USDT |
0.0178 USDT |
0.0172 USDT |
| 2025-10-22 |
0.0177 USDT |
139,333.7999 POKT |
0.0178 USDT |
0.0175 USDT |
0.0178 USDT |
0.0175 USDT |
| 2025-10-21 |
0.0180 USDT |
419,798.5723 POKT |
0.0183 USDT |
0.0174 USDT |
0.0183 USDT |
0.0182 USDT |
| 2025-10-20 |
0.0184 USDT |
335,921.7830 POKT |
0.0181 USDT |
0.0181 USDT |
0.0187 USDT |
0.0183 USDT |
| 2025-10-19 |
0.0181 USDT |
68,998.2328 POKT |
0.0180 USDT |
0.0180 USDT |
0.0182 USDT |
0.0182 USDT |
| 2025-10-18 |
0.0179 USDT |
422,042.8822 POKT |
0.0184 USDT |
0.0174 USDT |
0.0184 USDT |
0.0179 USDT |
| 2025-10-17 |
0.0183 USDT |
1,839,945.9877 POKT |
0.0202 USDT |
0.0169 USDT |
0.0209 USDT |
0.0180 USDT |
| 2025-10-16 |
0.0202 USDT |
1,527,191.1105 POKT |
0.0220 USDT |
0.0192 USDT |
0.0223 USDT |
0.0195 USDT |
| 2025-10-15 |
0.0223 USDT |
3,651,125.2205 POKT |
0.0178 USDT |
0.0178 USDT |
0.0246 USDT |
0.0219 USDT |
| 2025-10-14 |
0.0181 USDT |
260,833.5039 POKT |
0.0191 USDT |
0.0176 USDT |
0.0191 USDT |
0.0178 USDT |
| 2025-10-13 |
0.0185 USDT |
730,142.9737 POKT |
0.0185 USDT |
0.0180 USDT |
0.0191 USDT |
0.0191 USDT |
| 2025-10-12 |
0.0172 USDT |
2,310,066.9232 POKT |
0.0173 USDT |
0.0166 USDT |
0.0177 USDT |
0.0166 USDT |
| 2025-10-11 |
0.0176 USDT |
1,085,282.4602 POKT |
0.0171 USDT |
0.0162 USDT |
0.0183 USDT |
0.0176 USDT |
| 2025-10-10 |
0.0229 USDT |
141,093.0945 POKT |
0.0229 USDT |
0.0227 USDT |
0.0231 USDT |
0.0229 USDT |
| 2025-10-09 |
0.0235 USDT |
89,990.5712 POKT |
0.0238 USDT |
0.0233 USDT |
0.0238 USDT |
0.0235 USDT |
| 2025-10-08 |
0.0233 USDT |
476,955.9270 POKT |
0.0236 USDT |
0.0226 USDT |
0.0237 USDT |
0.0237 USDT |
| 2025-10-07 |
0.0239 USDT |
553,987.1023 POKT |
0.0251 USDT |
0.0234 USDT |
0.0251 USDT |
0.0236 USDT |
| 2025-10-06 |
0.0246 USDT |
770,058.8564 POKT |
0.0249 USDT |
0.0238 USDT |
0.0256 USDT |
0.0250 USDT |
| 2025-10-05 |
0.0251 USDT |
124,034.3218 POKT |
0.0250 USDT |
0.0249 USDT |
0.0252 USDT |
0.0249 USDT |
| 2025-10-04 |
0.0254 USDT |
178,319.7647 POKT |
0.0257 USDT |
0.0250 USDT |
0.0257 USDT |
0.0251 USDT |
| 2025-10-03 |
0.0252 USDT |
648,195.4428 POKT |
0.0255 USDT |
0.0249 USDT |
0.0259 USDT |
0.0255 USDT |
| 2025-10-02 |
0.0247 USDT |
264,358.5595 POKT |
0.0242 USDT |
0.0242 USDT |
0.0250 USDT |
0.0248 USDT |
| 2025-10-01 |
0.0238 USDT |
798,432.2688 POKT |
0.0234 USDT |
0.0229 USDT |
0.0248 USDT |
0.0242 USDT |
| 2025-09-30 |
0.0237 USDT |
996,623.2956 POKT |
0.0246 USDT |
0.0222 USDT |
0.0246 USDT |
0.0236 USDT |
| 2025-09-29 |
0.0249 USDT |
367,445.7952 POKT |
0.0255 USDT |
0.0243 USDT |
0.0256 USDT |
0.0248 USDT |
| 2025-09-28 |
0.0244 USDT |
400,286.4005 POKT |
0.0250 USDT |
0.0241 USDT |
0.0250 USDT |
0.0246 USDT |
| 2025-09-27 |
0.0253 USDT |
163,840.3279 POKT |
0.0259 USDT |
0.0249 USDT |
0.0259 USDT |
0.0253 USDT |
| 2025-09-26 |
0.0255 USDT |
732,436.0169 POKT |
0.0272 USDT |
0.0241 USDT |
0.0272 USDT |
0.0253 USDT |
| 2025-09-25 |
0.0283 USDT |
303,185.6065 POKT |
0.0288 USDT |
0.0273 USDT |
0.0292 USDT |
0.0273 USDT |
| 2025-09-24 |
0.0293 USDT |
1,965,412.6359 POKT |
0.0291 USDT |
0.0281 USDT |
0.0298 USDT |
0.0289 USDT |
| 2025-09-23 |
0.0285 USDT |
323,027.7697 POKT |
0.0296 USDT |
0.0275 USDT |
0.0297 USDT |
0.0287 USDT |
| 2025-09-22 |
0.0315 USDT |
993,626.2902 POKT |
0.0331 USDT |
0.0290 USDT |
0.0361 USDT |
0.0296 USDT |
| 2025-09-21 |
0.0330 USDT |
105,524.8086 POKT |
0.0336 USDT |
0.0326 USDT |
0.0336 USDT |
0.0330 USDT |
| 2025-09-20 |
0.0334 USDT |
248,331.3736 POKT |
0.0337 USDT |
0.0322 USDT |
0.0347 USDT |
0.0332 USDT |
| 2025-09-19 |
0.0338 USDT |
36,147.5306 POKT |
0.0339 USDT |
0.0334 USDT |
0.0341 USDT |
0.0335 USDT |
| 2025-09-18 |
0.0341 USDT |
276,043.9368 POKT |
0.0330 USDT |
0.0330 USDT |
0.0349 USDT |
0.0337 USDT |
| 2025-09-17 |
0.0322 USDT |
45,065.9544 POKT |
0.0323 USDT |
0.0320 USDT |
0.0326 USDT |
0.0320 USDT |
| 2025-09-16 |
0.0338 USDT |
220,944.3609 POKT |
0.0331 USDT |
0.0330 USDT |
0.0350 USDT |
0.0331 USDT |
| 2025-09-15 |
0.0329 USDT |
403,573.6079 POKT |
0.0338 USDT |
0.0318 USDT |
0.0340 USDT |
0.0328 USDT |
| 2025-09-14 |
0.0340 USDT |
91,534.0701 POKT |
0.0346 USDT |
0.0335 USDT |
0.0346 USDT |
0.0338 USDT |
| 2025-09-13 |
0.0341 USDT |
169,418.2116 POKT |
0.0332 USDT |
0.0332 USDT |
0.0347 USDT |
0.0340 USDT |
| 2025-09-12 |
0.0326 USDT |
294,445.6524 POKT |
0.0328 USDT |
0.0317 USDT |
0.0334 USDT |
0.0331 USDT |