Identifier on Kucoin: POKT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-23 |
0.0443 USDT |
814,171.0995 POKT |
0.0441 USDT |
0.0420 USDT |
0.0464 USDT |
0.0435 USDT |
| 2025-07-22 |
0.0433 USDT |
417,325.3436 POKT |
0.0448 USDT |
0.0422 USDT |
0.0449 USDT |
0.0440 USDT |
| 2025-07-21 |
0.0432 USDT |
1,007,269.0092 POKT |
0.0423 USDT |
0.0415 USDT |
0.0453 USDT |
0.0437 USDT |
| 2025-07-20 |
0.0417 USDT |
380,364.9456 POKT |
0.0412 USDT |
0.0409 USDT |
0.0425 USDT |
0.0421 USDT |
| 2025-07-19 |
0.0409 USDT |
652,091.5429 POKT |
0.0419 USDT |
0.0398 USDT |
0.0419 USDT |
0.0404 USDT |
| 2025-07-18 |
0.0419 USDT |
971,967.4202 POKT |
0.0430 USDT |
0.0405 USDT |
0.0430 USDT |
0.0416 USDT |
| 2025-07-17 |
0.0428 USDT |
335,838.0994 POKT |
0.0443 USDT |
0.0406 USDT |
0.0443 USDT |
0.0427 USDT |
| 2025-07-16 |
0.0430 USDT |
1,035,030.6480 POKT |
0.0441 USDT |
0.0405 USDT |
0.0451 USDT |
0.0442 USDT |
| 2025-07-15 |
0.0426 USDT |
751,621.8965 POKT |
0.0448 USDT |
0.0419 USDT |
0.0450 USDT |
0.0433 USDT |
| 2025-07-14 |
0.0438 USDT |
1,463,497.3657 POKT |
0.0441 USDT |
0.0426 USDT |
0.0464 USDT |
0.0433 USDT |
| 2025-07-13 |
0.0428 USDT |
1,863,167.2276 POKT |
0.0429 USDT |
0.0415 USDT |
0.0459 USDT |
0.0436 USDT |
| 2025-07-12 |
0.0423 USDT |
1,340,970.0638 POKT |
0.0433 USDT |
0.0403 USDT |
0.0462 USDT |
0.0415 USDT |
| 2025-07-11 |
0.0434 USDT |
3,575,409.3321 POKT |
0.0404 USDT |
0.0404 USDT |
0.0494 USDT |
0.0432 USDT |
| 2025-07-10 |
0.0388 USDT |
1,456,082.0772 POKT |
0.0402 USDT |
0.0372 USDT |
0.0402 USDT |
0.0390 USDT |
| 2025-07-09 |
0.0391 USDT |
5,188,541.3584 POKT |
0.0370 USDT |
0.0370 USDT |
0.0421 USDT |
0.0398 USDT |
| 2025-07-08 |
0.0369 USDT |
651,263.1884 POKT |
0.0387 USDT |
0.0361 USDT |
0.0387 USDT |
0.0364 USDT |
| 2025-07-07 |
0.0407 USDT |
951,770.0185 POKT |
0.0420 USDT |
0.0383 USDT |
0.0430 USDT |
0.0384 USDT |
| 2025-07-06 |
0.0421 USDT |
3,174,768.2117 POKT |
0.0436 USDT |
0.0383 USDT |
0.0478 USDT |
0.0400 USDT |
| 2025-07-05 |
0.0377 USDT |
1,389,080.1204 POKT |
0.0351 USDT |
0.0345 USDT |
0.0402 USDT |
0.0380 USDT |
| 2025-07-04 |
0.0347 USDT |
1,061,493.9883 POKT |
0.0362 USDT |
0.0342 USDT |
0.0363 USDT |
0.0351 USDT |
| 2025-07-03 |
0.0362 USDT |
1,223,972.9930 POKT |
0.0367 USDT |
0.0354 USDT |
0.0378 USDT |
0.0357 USDT |
| 2025-07-02 |
0.0357 USDT |
1,017,175.2919 POKT |
0.0374 USDT |
0.0347 USDT |
0.0374 USDT |
0.0365 USDT |
| 2025-07-01 |
0.0371 USDT |
544,952.4245 POKT |
0.0399 USDT |
0.0362 USDT |
0.0399 USDT |
0.0366 USDT |
| 2025-06-30 |
0.0406 USDT |
602,025.4995 POKT |
0.0430 USDT |
0.0387 USDT |
0.0430 USDT |
0.0394 USDT |
| 2025-06-29 |
0.0425 USDT |
1,295,443.4154 POKT |
0.0423 USDT |
0.0409 USDT |
0.0494 USDT |
0.0417 USDT |
| 2025-06-28 |
0.0420 USDT |
2,854,168.8331 POKT |
0.0397 USDT |
0.0394 USDT |
0.0441 USDT |
0.0411 USDT |
| 2025-06-27 |
0.0399 USDT |
5,050,902.1390 POKT |
0.0361 USDT |
0.0361 USDT |
0.0429 USDT |
0.0397 USDT |
| 2025-06-26 |
0.0369 USDT |
2,461,052.9668 POKT |
0.0410 USDT |
0.0343 USDT |
0.0410 USDT |
0.0361 USDT |
| 2025-06-25 |
0.0420 USDT |
976,615.7474 POKT |
0.0448 USDT |
0.0410 USDT |
0.0448 USDT |
0.0412 USDT |
| 2025-06-24 |
0.0454 USDT |
3,455,841.2243 POKT |
0.0471 USDT |
0.0443 USDT |
0.0471 USDT |
0.0453 USDT |
| 2025-06-23 |
0.0426 USDT |
1,660,569.2470 POKT |
0.0442 USDT |
0.0413 USDT |
0.0444 USDT |
0.0424 USDT |
| 2025-06-22 |
0.0440 USDT |
2,536,318.4835 POKT |
0.0481 USDT |
0.0406 USDT |
0.0484 USDT |
0.0411 USDT |
| 2025-06-21 |
0.0500 USDT |
2,520,763.7180 POKT |
0.0521 USDT |
0.0452 USDT |
0.0548 USDT |
0.0483 USDT |
| 2025-06-20 |
0.0574 USDT |
1,048,671.4761 POKT |
0.0605 USDT |
0.0552 USDT |
0.0605 USDT |
0.0561 USDT |
| 2025-06-19 |
0.0611 USDT |
1,625,590.5004 POKT |
0.0611 USDT |
0.0572 USDT |
0.0659 USDT |
0.0604 USDT |
| 2025-06-18 |
0.0598 USDT |
1,166,111.8472 POKT |
0.0627 USDT |
0.0570 USDT |
0.0643 USDT |
0.0583 USDT |
| 2025-06-17 |
0.0636 USDT |
1,004,698.7167 POKT |
0.0650 USDT |
0.0613 USDT |
0.0658 USDT |
0.0617 USDT |
| 2025-06-16 |
0.0659 USDT |
1,044,282.8283 POKT |
0.0651 USDT |
0.0619 USDT |
0.0696 USDT |
0.0627 USDT |
| 2025-06-15 |
0.0668 USDT |
2,119,901.7716 POKT |
0.0643 USDT |
0.0589 USDT |
0.0799 USDT |
0.0627 USDT |
| 2025-06-14 |
0.0619 USDT |
3,171,670.8223 POKT |
0.0531 USDT |
0.0514 USDT |
0.0687 USDT |
0.0673 USDT |
| 2025-06-13 |
0.0540 USDT |
1,016,000.3500 POKT |
0.0601 USDT |
0.0500 USDT |
0.0622 USDT |
0.0520 USDT |
| 2025-06-12 |
0.0603 USDT |
5,790,373.1004 POKT |
0.0552 USDT |
0.0549 USDT |
0.0627 USDT |
0.0593 USDT |
| 2025-06-11 |
0.0559 USDT |
1,590,697.7751 POKT |
0.0530 USDT |
0.0520 USDT |
0.0578 USDT |
0.0555 USDT |
| 2025-06-10 |
0.0567 USDT |
5,910,900.6731 POKT |
0.0500 USDT |
0.0499 USDT |
0.0587 USDT |
0.0576 USDT |
| 2025-06-09 |
0.0501 USDT |
262,561.0550 POKT |
0.0508 USDT |
0.0499 USDT |
0.0509 USDT |
0.0501 USDT |
| 2025-06-08 |
0.0505 USDT |
668,680.4993 POKT |
0.0506 USDT |
0.0498 USDT |
0.0518 USDT |
0.0509 USDT |
| 2025-06-07 |
0.0499 USDT |
571,949.2102 POKT |
0.0498 USDT |
0.0497 USDT |
0.0513 USDT |
0.0512 USDT |
| 2025-06-06 |
0.0494 USDT |
2,804,288.9766 POKT |
0.0497 USDT |
0.0491 USDT |
0.0514 USDT |
0.0502 USDT |
| 2025-06-05 |
0.0523 USDT |
6,010,586.1078 POKT |
0.0525 USDT |
0.0490 USDT |
0.0557 USDT |
0.0497 USDT |
| 2025-06-04 |
0.0534 USDT |
2,389,922.4177 POKT |
0.0499 USDT |
0.0499 USDT |
0.0572 USDT |
0.0547 USDT |