Identifier on Kucoin: POKT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-14 |
0.0103 USDT |
1,304,213.3439 POKT |
0.0100 USDT |
0.0100 USDT |
0.0108 USDT |
0.0101 USDT |
| 2025-04-13 |
0.0100 USDT |
1,946,675.5645 POKT |
0.0102 USDT |
0.0098 USDT |
0.0102 USDT |
0.0100 USDT |
| 2025-04-12 |
0.0100 USDT |
1,991,878.6443 POKT |
0.0100 USDT |
0.0096 USDT |
0.0103 USDT |
0.0101 USDT |
| 2025-04-11 |
0.0102 USDT |
1,144,850.0438 POKT |
0.0100 USDT |
0.0100 USDT |
0.0105 USDT |
0.0100 USDT |
| 2025-04-10 |
0.0104 USDT |
2,568,648.0102 POKT |
0.0105 USDT |
0.0098 USDT |
0.0111 USDT |
0.0100 USDT |
| 2025-04-09 |
0.0099 USDT |
1,349,736.8518 POKT |
0.0099 USDT |
0.0097 USDT |
0.0106 USDT |
0.0100 USDT |
| 2025-04-08 |
0.0100 USDT |
2,450,174.1605 POKT |
0.0102 USDT |
0.0094 USDT |
0.0105 USDT |
0.0099 USDT |
| 2025-04-07 |
0.0101 USDT |
2,455,058.8452 POKT |
0.0104 USDT |
0.0094 USDT |
0.0107 USDT |
0.0103 USDT |
| 2025-04-06 |
0.0103 USDT |
2,252,080.5298 POKT |
0.0109 USDT |
0.0094 USDT |
0.0109 USDT |
0.0104 USDT |
| 2025-04-05 |
0.0112 USDT |
1,846,961.9307 POKT |
0.0112 USDT |
0.0107 USDT |
0.0119 USDT |
0.0111 USDT |
| 2025-04-04 |
0.0113 USDT |
1,681,205.8515 POKT |
0.0116 USDT |
0.0110 USDT |
0.0116 USDT |
0.0114 USDT |
| 2025-04-03 |
0.0114 USDT |
1,335,059.5225 POKT |
0.0118 USDT |
0.0110 USDT |
0.0120 USDT |
0.0116 USDT |
| 2025-04-02 |
0.0121 USDT |
3,119,630.4566 POKT |
0.0119 USDT |
0.0116 USDT |
0.0127 USDT |
0.0120 USDT |
| 2025-04-01 |
0.0119 USDT |
1,102,550.3355 POKT |
0.0122 USDT |
0.0115 USDT |
0.0125 USDT |
0.0117 USDT |
| 2025-03-31 |
0.0120 USDT |
1,162,904.6994 POKT |
0.0115 USDT |
0.0115 USDT |
0.0126 USDT |
0.0124 USDT |
| 2025-03-30 |
0.0126 USDT |
521,993.4917 POKT |
0.0121 USDT |
0.0120 USDT |
0.0132 USDT |
0.0124 USDT |
| 2025-03-29 |
0.0121 USDT |
1,059,743.1770 POKT |
0.0125 USDT |
0.0117 USDT |
0.0127 USDT |
0.0122 USDT |
| 2025-03-28 |
0.0131 USDT |
892,470.9216 POKT |
0.0140 USDT |
0.0123 USDT |
0.0141 USDT |
0.0126 USDT |
| 2025-03-27 |
0.0143 USDT |
817,851.4613 POKT |
0.0136 USDT |
0.0135 USDT |
0.0155 USDT |
0.0139 USDT |
| 2025-03-26 |
0.0135 USDT |
559,683.0176 POKT |
0.0133 USDT |
0.0132 USDT |
0.0144 USDT |
0.0137 USDT |
| 2025-03-25 |
0.0135 USDT |
1,665,389.8940 POKT |
0.0139 USDT |
0.0128 USDT |
0.0142 USDT |
0.0131 USDT |
| 2025-03-24 |
0.0134 USDT |
1,134,585.3524 POKT |
0.0132 USDT |
0.0126 USDT |
0.0141 USDT |
0.0140 USDT |
| 2025-03-23 |
0.0128 USDT |
595,366.0799 POKT |
0.0129 USDT |
0.0125 USDT |
0.0132 USDT |
0.0126 USDT |
| 2025-03-22 |
0.0127 USDT |
314,543.9225 POKT |
0.0125 USDT |
0.0123 USDT |
0.0131 USDT |
0.0124 USDT |
| 2025-03-21 |
0.0128 USDT |
303,547.2034 POKT |
0.0129 USDT |
0.0127 USDT |
0.0133 USDT |
0.0128 USDT |
| 2025-03-20 |
0.0136 USDT |
320,247.1805 POKT |
0.0142 USDT |
0.0129 USDT |
0.0142 USDT |
0.0135 USDT |
| 2025-03-19 |
0.0134 USDT |
1,125,421.8330 POKT |
0.0131 USDT |
0.0126 USDT |
0.0139 USDT |
0.0135 USDT |
| 2025-03-18 |
0.0133 USDT |
564,413.2094 POKT |
0.0143 USDT |
0.0126 USDT |
0.0144 USDT |
0.0128 USDT |
| 2025-03-17 |
0.0131 USDT |
989,231.3793 POKT |
0.0134 USDT |
0.0126 USDT |
0.0138 USDT |
0.0135 USDT |
| 2025-03-16 |
0.0136 USDT |
508,322.8371 POKT |
0.0138 USDT |
0.0131 USDT |
0.0139 USDT |
0.0135 USDT |
| 2025-03-15 |
0.0138 USDT |
1,312,626.4273 POKT |
0.0140 USDT |
0.0129 USDT |
0.0152 USDT |
0.0133 USDT |
| 2025-03-14 |
0.0139 USDT |
2,224,655.0867 POKT |
0.0138 USDT |
0.0132 USDT |
0.0149 USDT |
0.0138 USDT |
| 2025-03-13 |
0.0144 USDT |
1,146,801.1488 POKT |
0.0135 USDT |
0.0135 USDT |
0.0159 USDT |
0.0137 USDT |
| 2025-03-12 |
0.0139 USDT |
290,881.7972 POKT |
0.0138 USDT |
0.0134 USDT |
0.0144 USDT |
0.0135 USDT |
| 2025-03-11 |
0.0125 USDT |
3,063,268.9849 POKT |
0.0132 USDT |
0.0115 USDT |
0.0141 USDT |
0.0132 USDT |
| 2025-03-10 |
0.0135 USDT |
1,210,834.6288 POKT |
0.0140 USDT |
0.0117 USDT |
0.0148 USDT |
0.0124 USDT |
| 2025-03-09 |
0.0153 USDT |
1,093,744.0396 POKT |
0.0159 USDT |
0.0142 USDT |
0.0161 USDT |
0.0146 USDT |
| 2025-03-08 |
0.0160 USDT |
1,473,703.4294 POKT |
0.0167 USDT |
0.0152 USDT |
0.0169 USDT |
0.0160 USDT |
| 2025-03-07 |
0.0177 USDT |
1,279,045.8067 POKT |
0.0176 USDT |
0.0169 USDT |
0.0189 USDT |
0.0185 USDT |
| 2025-03-06 |
0.0175 USDT |
3,325,314.9847 POKT |
0.0163 USDT |
0.0159 USDT |
0.0193 USDT |
0.0176 USDT |
| 2025-03-05 |
0.0164 USDT |
1,159,900.1088 POKT |
0.0163 USDT |
0.0158 USDT |
0.0173 USDT |
0.0161 USDT |
| 2025-03-04 |
0.0162 USDT |
673,037.2927 POKT |
0.0164 USDT |
0.0157 USDT |
0.0168 USDT |
0.0164 USDT |
| 2025-03-03 |
0.0176 USDT |
1,685,369.5745 POKT |
0.0191 USDT |
0.0164 USDT |
0.0192 USDT |
0.0164 USDT |
| 2025-03-02 |
0.0173 USDT |
1,906,480.9595 POKT |
0.0170 USDT |
0.0164 USDT |
0.0186 USDT |
0.0183 USDT |
| 2025-03-01 |
0.0172 USDT |
1,247,869.6269 POKT |
0.0172 USDT |
0.0164 USDT |
0.0179 USDT |
0.0171 USDT |
| 2025-02-28 |
0.0170 USDT |
4,065,372.1944 POKT |
0.0173 USDT |
0.0159 USDT |
0.0179 USDT |
0.0171 USDT |
| 2025-02-27 |
0.0163 USDT |
974,246.3567 POKT |
0.0166 USDT |
0.0159 USDT |
0.0169 USDT |
0.0166 USDT |
| 2025-02-26 |
0.0174 USDT |
1,071,331.5378 POKT |
0.0173 USDT |
0.0164 USDT |
0.0181 USDT |
0.0164 USDT |
| 2025-02-25 |
0.0175 USDT |
2,717,828.3434 POKT |
0.0179 USDT |
0.0166 USDT |
0.0188 USDT |
0.0175 USDT |
| 2025-02-24 |
0.0196 USDT |
1,069,677.3003 POKT |
0.0214 USDT |
0.0186 USDT |
0.0215 USDT |
0.0188 USDT |