Identifier on Kucoin: POKT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-03 |
0.0530 USDT |
3,699,926.9225 POKT |
0.0545 USDT |
0.0500 USDT |
0.0561 USDT |
0.0505 USDT |
| 2025-06-02 |
0.0552 USDT |
7,467,578.6577 POKT |
0.0617 USDT |
0.0499 USDT |
0.0674 USDT |
0.0529 USDT |
| 2025-06-01 |
0.0638 USDT |
4,828,895.4708 POKT |
0.0710 USDT |
0.0582 USDT |
0.0750 USDT |
0.0603 USDT |
| 2025-05-31 |
0.0754 USDT |
24,213,915.4426 POKT |
0.0717 USDT |
0.0578 USDT |
0.0900 USDT |
0.0608 USDT |
| 2025-05-30 |
0.0598 USDT |
80,647,129.8385 POKT |
0.0124 USDT |
0.0121 USDT |
0.0880 USDT |
0.0747 USDT |
| 2025-05-29 |
0.0128 USDT |
2,119,469.4323 POKT |
0.0128 USDT |
0.0124 USDT |
0.0140 USDT |
0.0125 USDT |
| 2025-05-28 |
0.0127 USDT |
3,635,396.5310 POKT |
0.0127 USDT |
0.0121 USDT |
0.0141 USDT |
0.0127 USDT |
| 2025-05-27 |
0.0128 USDT |
2,604,594.4083 POKT |
0.0130 USDT |
0.0121 USDT |
0.0132 USDT |
0.0127 USDT |
| 2025-05-26 |
0.0133 USDT |
637,243.1394 POKT |
0.0130 USDT |
0.0130 USDT |
0.0135 USDT |
0.0133 USDT |
| 2025-05-25 |
0.0139 USDT |
1,019,965.1042 POKT |
0.0143 USDT |
0.0134 USDT |
0.0144 USDT |
0.0136 USDT |
| 2025-05-24 |
0.0138 USDT |
2,175,779.5070 POKT |
0.0132 USDT |
0.0131 USDT |
0.0146 USDT |
0.0139 USDT |
| 2025-05-23 |
0.0160 USDT |
8,705,501.4104 POKT |
0.0140 USDT |
0.0139 USDT |
0.0192 USDT |
0.0142 USDT |
| 2025-05-22 |
0.0132 USDT |
4,814,338.7346 POKT |
0.0119 USDT |
0.0111 USDT |
0.0143 USDT |
0.0138 USDT |
| 2025-05-21 |
0.0116 USDT |
1,449,857.4829 POKT |
0.0113 USDT |
0.0113 USDT |
0.0120 USDT |
0.0116 USDT |
| 2025-05-20 |
0.0114 USDT |
1,733,976.8462 POKT |
0.0116 USDT |
0.0110 USDT |
0.0117 USDT |
0.0111 USDT |
| 2025-05-19 |
0.0115 USDT |
1,158,715.7802 POKT |
0.0119 USDT |
0.0112 USDT |
0.0120 USDT |
0.0114 USDT |
| 2025-05-18 |
0.0119 USDT |
613,110.8397 POKT |
0.0120 USDT |
0.0118 USDT |
0.0122 USDT |
0.0120 USDT |
| 2025-05-17 |
0.0121 USDT |
1,165,865.9269 POKT |
0.0120 USDT |
0.0119 USDT |
0.0128 USDT |
0.0120 USDT |
| 2025-05-16 |
0.0120 USDT |
1,675,176.6108 POKT |
0.0123 USDT |
0.0111 USDT |
0.0134 USDT |
0.0120 USDT |
| 2025-05-15 |
0.0122 USDT |
1,436,377.0345 POKT |
0.0124 USDT |
0.0115 USDT |
0.0127 USDT |
0.0117 USDT |
| 2025-05-14 |
0.0124 USDT |
1,579,557.8793 POKT |
0.0123 USDT |
0.0119 USDT |
0.0133 USDT |
0.0124 USDT |
| 2025-05-13 |
0.0122 USDT |
2,159,688.6403 POKT |
0.0123 USDT |
0.0117 USDT |
0.0126 USDT |
0.0123 USDT |
| 2025-05-12 |
0.0125 USDT |
1,086,993.3943 POKT |
0.0127 USDT |
0.0122 USDT |
0.0127 USDT |
0.0125 USDT |
| 2025-05-11 |
0.0129 USDT |
1,345,702.9614 POKT |
0.0128 USDT |
0.0123 USDT |
0.0135 USDT |
0.0123 USDT |
| 2025-05-10 |
0.0128 USDT |
2,370,051.2050 POKT |
0.0126 USDT |
0.0123 USDT |
0.0136 USDT |
0.0128 USDT |
| 2025-05-09 |
0.0125 USDT |
5,682,535.4898 POKT |
0.0133 USDT |
0.0119 USDT |
0.0135 USDT |
0.0127 USDT |
| 2025-05-08 |
0.0129 USDT |
4,930,153.4813 POKT |
0.0126 USDT |
0.0116 USDT |
0.0137 USDT |
0.0134 USDT |
| 2025-05-07 |
0.0126 USDT |
3,373,800.4043 POKT |
0.0132 USDT |
0.0119 USDT |
0.0135 USDT |
0.0126 USDT |
| 2025-05-06 |
0.0130 USDT |
448,758.6620 POKT |
0.0126 USDT |
0.0126 USDT |
0.0133 USDT |
0.0129 USDT |
| 2025-05-05 |
0.0130 USDT |
1,887,902.8774 POKT |
0.0135 USDT |
0.0127 USDT |
0.0135 USDT |
0.0127 USDT |
| 2025-05-04 |
0.0134 USDT |
380,307.9825 POKT |
0.0137 USDT |
0.0130 USDT |
0.0138 USDT |
0.0137 USDT |
| 2025-05-03 |
0.0139 USDT |
1,708,024.6946 POKT |
0.0135 USDT |
0.0132 USDT |
0.0144 USDT |
0.0137 USDT |
| 2025-05-02 |
0.0138 USDT |
2,950,619.9497 POKT |
0.0151 USDT |
0.0130 USDT |
0.0152 USDT |
0.0136 USDT |
| 2025-05-01 |
0.0150 USDT |
998,562.6691 POKT |
0.0145 USDT |
0.0143 USDT |
0.0158 USDT |
0.0151 USDT |
| 2025-04-30 |
0.0140 USDT |
1,249,551.1598 POKT |
0.0147 USDT |
0.0135 USDT |
0.0150 USDT |
0.0139 USDT |
| 2025-04-29 |
0.0149 USDT |
1,192,909.3489 POKT |
0.0148 USDT |
0.0144 USDT |
0.0162 USDT |
0.0147 USDT |
| 2025-04-28 |
0.0141 USDT |
2,249,837.8490 POKT |
0.0137 USDT |
0.0132 USDT |
0.0155 USDT |
0.0148 USDT |
| 2025-04-27 |
0.0136 USDT |
1,563,451.4386 POKT |
0.0143 USDT |
0.0130 USDT |
0.0147 USDT |
0.0137 USDT |
| 2025-04-26 |
0.0140 USDT |
1,665,914.7978 POKT |
0.0137 USDT |
0.0129 USDT |
0.0158 USDT |
0.0141 USDT |
| 2025-04-25 |
0.0130 USDT |
1,634,100.5042 POKT |
0.0133 USDT |
0.0125 USDT |
0.0134 USDT |
0.0134 USDT |
| 2025-04-24 |
0.0133 USDT |
1,250,509.3553 POKT |
0.0132 USDT |
0.0127 USDT |
0.0140 USDT |
0.0130 USDT |
| 2025-04-23 |
0.0125 USDT |
2,945,197.8217 POKT |
0.0126 USDT |
0.0119 USDT |
0.0133 USDT |
0.0131 USDT |
| 2025-04-22 |
0.0128 USDT |
4,274,616.4411 POKT |
0.0136 USDT |
0.0117 USDT |
0.0144 USDT |
0.0123 USDT |
| 2025-04-21 |
0.0145 USDT |
7,222,321.6523 POKT |
0.0128 USDT |
0.0125 USDT |
0.0181 USDT |
0.0136 USDT |
| 2025-04-20 |
0.0153 USDT |
14,251,690.0787 POKT |
0.0105 USDT |
0.0104 USDT |
0.0225 USDT |
0.0126 USDT |
| 2025-04-19 |
0.0104 USDT |
470,380.2785 POKT |
0.0102 USDT |
0.0102 USDT |
0.0106 USDT |
0.0105 USDT |
| 2025-04-18 |
0.0102 USDT |
1,827,091.5364 POKT |
0.0097 USDT |
0.0095 USDT |
0.0107 USDT |
0.0102 USDT |
| 2025-04-17 |
0.0091 USDT |
545,522.5830 POKT |
0.0091 USDT |
0.0088 USDT |
0.0093 USDT |
0.0091 USDT |
| 2025-04-16 |
0.0091 USDT |
3,045,199.7929 POKT |
0.0097 USDT |
0.0086 USDT |
0.0097 USDT |
0.0091 USDT |
| 2025-04-15 |
0.0097 USDT |
919,371.6911 POKT |
0.0100 USDT |
0.0094 USDT |
0.0100 USDT |
0.0097 USDT |