Identifier on Kucoin: POKT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-11 |
0.0327 USDT |
121,631.9709 POKT |
0.0331 USDT |
0.0325 USDT |
0.0331 USDT |
0.0328 USDT |
| 2025-09-10 |
0.0331 USDT |
216,411.6774 POKT |
0.0325 USDT |
0.0322 USDT |
0.0335 USDT |
0.0332 USDT |
| 2025-09-09 |
0.0325 USDT |
281,895.7391 POKT |
0.0330 USDT |
0.0318 USDT |
0.0333 USDT |
0.0327 USDT |
| 2025-09-08 |
0.0323 USDT |
169,526.4484 POKT |
0.0321 USDT |
0.0316 USDT |
0.0328 USDT |
0.0327 USDT |
| 2025-09-07 |
0.0316 USDT |
490,048.3167 POKT |
0.0315 USDT |
0.0313 USDT |
0.0323 USDT |
0.0319 USDT |
| 2025-09-06 |
0.0316 USDT |
886,227.5034 POKT |
0.0324 USDT |
0.0310 USDT |
0.0324 USDT |
0.0316 USDT |
| 2025-09-05 |
0.0325 USDT |
1,164,983.8091 POKT |
0.0313 USDT |
0.0312 USDT |
0.0343 USDT |
0.0330 USDT |
| 2025-09-04 |
0.0321 USDT |
165,956.7191 POKT |
0.0328 USDT |
0.0313 USDT |
0.0328 USDT |
0.0313 USDT |
| 2025-09-03 |
0.0327 USDT |
162,451.6504 POKT |
0.0326 USDT |
0.0324 USDT |
0.0331 USDT |
0.0325 USDT |
| 2025-09-02 |
0.0325 USDT |
271,560.6424 POKT |
0.0321 USDT |
0.0321 USDT |
0.0330 USDT |
0.0322 USDT |
| 2025-09-01 |
0.0335 USDT |
348,321.0524 POKT |
0.0348 USDT |
0.0322 USDT |
0.0350 USDT |
0.0322 USDT |
| 2025-08-31 |
0.0352 USDT |
30,476.0930 POKT |
0.0353 USDT |
0.0349 USDT |
0.0354 USDT |
0.0349 USDT |
| 2025-08-30 |
0.0359 USDT |
1,120,990.6240 POKT |
0.0348 USDT |
0.0348 USDT |
0.0390 USDT |
0.0353 USDT |
| 2025-08-29 |
0.0361 USDT |
1,233,582.6448 POKT |
0.0372 USDT |
0.0346 USDT |
0.0380 USDT |
0.0348 USDT |
| 2025-08-28 |
0.0368 USDT |
703,534.7211 POKT |
0.0359 USDT |
0.0357 USDT |
0.0386 USDT |
0.0365 USDT |
| 2025-08-27 |
0.0359 USDT |
224,276.9430 POKT |
0.0355 USDT |
0.0351 USDT |
0.0374 USDT |
0.0354 USDT |
| 2025-08-26 |
0.0347 USDT |
351,707.4187 POKT |
0.0345 USDT |
0.0343 USDT |
0.0355 USDT |
0.0352 USDT |
| 2025-08-25 |
0.0355 USDT |
369,973.8293 POKT |
0.0367 USDT |
0.0338 USDT |
0.0367 USDT |
0.0355 USDT |
| 2025-08-24 |
0.0368 USDT |
357,381.3372 POKT |
0.0377 USDT |
0.0361 USDT |
0.0377 USDT |
0.0367 USDT |
| 2025-08-23 |
0.0377 USDT |
359,961.5934 POKT |
0.0383 USDT |
0.0374 USDT |
0.0383 USDT |
0.0374 USDT |
| 2025-08-22 |
0.0371 USDT |
894,515.5772 POKT |
0.0370 USDT |
0.0355 USDT |
0.0387 USDT |
0.0380 USDT |
| 2025-08-21 |
0.0376 USDT |
158,406.8380 POKT |
0.0365 USDT |
0.0365 USDT |
0.0388 USDT |
0.0372 USDT |
| 2025-08-20 |
0.0351 USDT |
818,935.1495 POKT |
0.0358 USDT |
0.0335 USDT |
0.0360 USDT |
0.0360 USDT |
| 2025-08-19 |
0.0353 USDT |
2,243,415.8955 POKT |
0.0381 USDT |
0.0341 USDT |
0.0381 USDT |
0.0362 USDT |
| 2025-08-18 |
0.0376 USDT |
683,266.5142 POKT |
0.0400 USDT |
0.0371 USDT |
0.0401 USDT |
0.0378 USDT |
| 2025-08-17 |
0.0396 USDT |
339,061.2959 POKT |
0.0395 USDT |
0.0391 USDT |
0.0399 USDT |
0.0398 USDT |
| 2025-08-16 |
0.0389 USDT |
611,881.8041 POKT |
0.0392 USDT |
0.0385 USDT |
0.0396 USDT |
0.0389 USDT |
| 2025-08-15 |
0.0400 USDT |
544,325.1763 POKT |
0.0403 USDT |
0.0390 USDT |
0.0407 USDT |
0.0393 USDT |
| 2025-08-14 |
0.0418 USDT |
1,410,589.3898 POKT |
0.0435 USDT |
0.0397 USDT |
0.0453 USDT |
0.0401 USDT |
| 2025-08-13 |
0.0431 USDT |
943,179.7528 POKT |
0.0418 USDT |
0.0408 USDT |
0.0457 USDT |
0.0431 USDT |
| 2025-08-12 |
0.0422 USDT |
2,623,035.8945 POKT |
0.0385 USDT |
0.0374 USDT |
0.0463 USDT |
0.0419 USDT |
| 2025-08-11 |
0.0394 USDT |
355,747.9438 POKT |
0.0408 USDT |
0.0372 USDT |
0.0411 USDT |
0.0378 USDT |
| 2025-08-10 |
0.0404 USDT |
886,350.1845 POKT |
0.0411 USDT |
0.0386 USDT |
0.0415 USDT |
0.0409 USDT |
| 2025-08-09 |
0.0402 USDT |
575,199.0482 POKT |
0.0401 USDT |
0.0393 USDT |
0.0411 USDT |
0.0405 USDT |
| 2025-08-08 |
0.0393 USDT |
972,328.8839 POKT |
0.0403 USDT |
0.0380 USDT |
0.0410 USDT |
0.0400 USDT |
| 2025-08-07 |
0.0390 USDT |
850,008.5623 POKT |
0.0390 USDT |
0.0380 USDT |
0.0407 USDT |
0.0401 USDT |
| 2025-08-06 |
0.0390 USDT |
953,666.6509 POKT |
0.0380 USDT |
0.0376 USDT |
0.0406 USDT |
0.0386 USDT |
| 2025-08-05 |
0.0388 USDT |
337,616.6644 POKT |
0.0397 USDT |
0.0380 USDT |
0.0397 USDT |
0.0380 USDT |
| 2025-08-04 |
0.0386 USDT |
475,015.5047 POKT |
0.0386 USDT |
0.0379 USDT |
0.0397 USDT |
0.0397 USDT |
| 2025-08-03 |
0.0381 USDT |
365,077.9376 POKT |
0.0375 USDT |
0.0371 USDT |
0.0391 USDT |
0.0386 USDT |
| 2025-08-02 |
0.0372 USDT |
925,550.1643 POKT |
0.0394 USDT |
0.0356 USDT |
0.0394 USDT |
0.0368 USDT |
| 2025-08-01 |
0.0401 USDT |
704,163.0520 POKT |
0.0420 USDT |
0.0388 USDT |
0.0422 USDT |
0.0392 USDT |
| 2025-07-31 |
0.0430 USDT |
272,583.7811 POKT |
0.0432 USDT |
0.0425 USDT |
0.0439 USDT |
0.0428 USDT |
| 2025-07-30 |
0.0435 USDT |
567,413.3442 POKT |
0.0458 USDT |
0.0422 USDT |
0.0458 USDT |
0.0429 USDT |
| 2025-07-29 |
0.0455 USDT |
447,889.9720 POKT |
0.0475 USDT |
0.0444 USDT |
0.0475 USDT |
0.0451 USDT |
| 2025-07-28 |
0.0489 USDT |
416,064.1033 POKT |
0.0507 USDT |
0.0471 USDT |
0.0516 USDT |
0.0474 USDT |
| 2025-07-27 |
0.0500 USDT |
549,409.5651 POKT |
0.0505 USDT |
0.0485 USDT |
0.0511 USDT |
0.0507 USDT |
| 2025-07-26 |
0.0491 USDT |
646,610.4879 POKT |
0.0500 USDT |
0.0477 USDT |
0.0507 USDT |
0.0497 USDT |
| 2025-07-25 |
0.0494 USDT |
1,530,263.5833 POKT |
0.0496 USDT |
0.0454 USDT |
0.0555 USDT |
0.0473 USDT |
| 2025-07-24 |
0.0519 USDT |
4,497,972.3084 POKT |
0.0432 USDT |
0.0423 USDT |
0.0600 USDT |
0.0494 USDT |