Identifier on Kucoin: POKT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-23 |
0.0214 USDT |
862,817.8092 POKT |
0.0223 USDT |
0.0207 USDT |
0.0228 USDT |
0.0209 USDT |
| 2025-02-22 |
0.0216 USDT |
4,999,673.4383 POKT |
0.0190 USDT |
0.0189 USDT |
0.0245 USDT |
0.0215 USDT |
| 2025-02-21 |
0.0198 USDT |
3,934,077.1354 POKT |
0.0180 USDT |
0.0179 USDT |
0.0230 USDT |
0.0189 USDT |
| 2025-02-20 |
0.0180 USDT |
5,251,892.6881 POKT |
0.0160 USDT |
0.0159 USDT |
0.0211 USDT |
0.0172 USDT |
| 2025-02-19 |
0.0157 USDT |
1,842,486.1812 POKT |
0.0158 USDT |
0.0149 USDT |
0.0161 USDT |
0.0157 USDT |
| 2025-02-18 |
0.0162 USDT |
2,276,396.9797 POKT |
0.0168 USDT |
0.0151 USDT |
0.0172 USDT |
0.0155 USDT |
| 2025-02-17 |
0.0171 USDT |
2,379,253.0126 POKT |
0.0180 USDT |
0.0164 USDT |
0.0184 USDT |
0.0165 USDT |
| 2025-02-16 |
0.0184 USDT |
1,945,839.2652 POKT |
0.0183 USDT |
0.0171 USDT |
0.0199 USDT |
0.0180 USDT |
| 2025-02-15 |
0.0182 USDT |
1,135,196.6208 POKT |
0.0183 USDT |
0.0177 USDT |
0.0191 USDT |
0.0188 USDT |
| 2025-02-14 |
0.0189 USDT |
2,307,754.1475 POKT |
0.0180 USDT |
0.0179 USDT |
0.0203 USDT |
0.0182 USDT |
| 2025-02-13 |
0.0183 USDT |
2,922,445.4527 POKT |
0.0184 USDT |
0.0170 USDT |
0.0191 USDT |
0.0180 USDT |
| 2025-02-12 |
0.0187 USDT |
823,857.8969 POKT |
0.0188 USDT |
0.0183 USDT |
0.0192 USDT |
0.0188 USDT |
| 2025-02-11 |
0.0198 USDT |
2,617,280.8644 POKT |
0.0182 USDT |
0.0182 USDT |
0.0212 USDT |
0.0187 USDT |
| 2025-02-10 |
0.0177 USDT |
728,500.4602 POKT |
0.0169 USDT |
0.0169 USDT |
0.0186 USDT |
0.0183 USDT |
| 2025-02-09 |
0.0178 USDT |
972,004.9653 POKT |
0.0175 USDT |
0.0169 USDT |
0.0184 USDT |
0.0169 USDT |
| 2025-02-08 |
0.0170 USDT |
1,224,590.4606 POKT |
0.0173 USDT |
0.0167 USDT |
0.0178 USDT |
0.0175 USDT |
| 2025-02-07 |
0.0178 USDT |
903,100.6592 POKT |
0.0175 USDT |
0.0174 USDT |
0.0185 USDT |
0.0179 USDT |
| 2025-02-06 |
0.0184 USDT |
2,007,532.8941 POKT |
0.0181 USDT |
0.0170 USDT |
0.0198 USDT |
0.0175 USDT |
| 2025-02-05 |
0.0183 USDT |
2,556,511.0284 POKT |
0.0189 USDT |
0.0170 USDT |
0.0199 USDT |
0.0180 USDT |
| 2025-02-04 |
0.0192 USDT |
1,415,388.4241 POKT |
0.0196 USDT |
0.0184 USDT |
0.0198 USDT |
0.0191 USDT |
| 2025-02-03 |
0.0181 USDT |
3,910,769.9297 POKT |
0.0192 USDT |
0.0156 USDT |
0.0202 USDT |
0.0195 USDT |
| 2025-02-02 |
0.0198 USDT |
3,104,543.2442 POKT |
0.0215 USDT |
0.0183 USDT |
0.0215 USDT |
0.0187 USDT |
| 2025-02-01 |
0.0215 USDT |
1,971,729.7803 POKT |
0.0217 USDT |
0.0208 USDT |
0.0223 USDT |
0.0215 USDT |
| 2025-01-31 |
0.0225 USDT |
1,365,967.6368 POKT |
0.0240 USDT |
0.0220 USDT |
0.0240 USDT |
0.0221 USDT |
| 2025-01-30 |
0.0230 USDT |
1,599,928.3143 POKT |
0.0223 USDT |
0.0221 USDT |
0.0244 USDT |
0.0240 USDT |
| 2025-01-29 |
0.0222 USDT |
2,616,695.9288 POKT |
0.0235 USDT |
0.0199 USDT |
0.0237 USDT |
0.0224 USDT |
| 2025-01-28 |
0.0238 USDT |
1,104,769.0394 POKT |
0.0233 USDT |
0.0233 USDT |
0.0247 USDT |
0.0238 USDT |
| 2025-01-27 |
0.0235 USDT |
2,283,177.9566 POKT |
0.0246 USDT |
0.0224 USDT |
0.0250 USDT |
0.0232 USDT |
| 2025-01-26 |
0.0252 USDT |
851,717.7737 POKT |
0.0255 USDT |
0.0247 USDT |
0.0257 USDT |
0.0253 USDT |
| 2025-01-25 |
0.0257 USDT |
1,222,735.5356 POKT |
0.0260 USDT |
0.0249 USDT |
0.0269 USDT |
0.0255 USDT |
| 2025-01-24 |
0.0268 USDT |
3,129,687.5055 POKT |
0.0249 USDT |
0.0245 USDT |
0.0297 USDT |
0.0261 USDT |
| 2025-01-23 |
0.0251 USDT |
2,329,476.7217 POKT |
0.0256 USDT |
0.0241 USDT |
0.0263 USDT |
0.0245 USDT |
| 2025-01-22 |
0.0264 USDT |
1,554,613.0675 POKT |
0.0260 USDT |
0.0254 USDT |
0.0274 USDT |
0.0263 USDT |
| 2025-01-21 |
0.0249 USDT |
5,716,601.2727 POKT |
0.0260 USDT |
0.0229 USDT |
0.0268 USDT |
0.0267 USDT |
| 2025-01-20 |
0.0283 USDT |
7,971,178.7025 POKT |
0.0283 USDT |
0.0250 USDT |
0.0311 USDT |
0.0262 USDT |
| 2025-01-19 |
0.0297 USDT |
6,778,584.8868 POKT |
0.0289 USDT |
0.0281 USDT |
0.0321 USDT |
0.0284 USDT |
| 2025-01-18 |
0.0294 USDT |
2,728,626.0276 POKT |
0.0304 USDT |
0.0282 USDT |
0.0306 USDT |
0.0287 USDT |
| 2025-01-17 |
0.0300 USDT |
3,143,935.1115 POKT |
0.0300 USDT |
0.0281 USDT |
0.0323 USDT |
0.0304 USDT |
| 2025-01-16 |
0.0297 USDT |
3,455,125.9651 POKT |
0.0301 USDT |
0.0284 USDT |
0.0308 USDT |
0.0284 USDT |
| 2025-01-15 |
0.0299 USDT |
2,283,198.8135 POKT |
0.0294 USDT |
0.0289 USDT |
0.0320 USDT |
0.0302 USDT |
| 2025-01-14 |
0.0299 USDT |
3,081,745.6542 POKT |
0.0284 USDT |
0.0283 USDT |
0.0320 USDT |
0.0300 USDT |
| 2025-01-13 |
0.0282 USDT |
2,810,209.5652 POKT |
0.0297 USDT |
0.0266 USDT |
0.0304 USDT |
0.0283 USDT |
| 2025-01-12 |
0.0305 USDT |
1,900,355.9247 POKT |
0.0292 USDT |
0.0289 USDT |
0.0320 USDT |
0.0302 USDT |
| 2025-01-11 |
0.0292 USDT |
946,702.6341 POKT |
0.0299 USDT |
0.0282 USDT |
0.0299 USDT |
0.0290 USDT |
| 2025-01-10 |
0.0300 USDT |
1,536,802.9115 POKT |
0.0296 USDT |
0.0294 USDT |
0.0316 USDT |
0.0297 USDT |
| 2025-01-09 |
0.0305 USDT |
1,725,893.3636 POKT |
0.0309 USDT |
0.0294 USDT |
0.0315 USDT |
0.0295 USDT |
| 2025-01-08 |
0.0313 USDT |
2,212,908.1663 POKT |
0.0327 USDT |
0.0294 USDT |
0.0328 USDT |
0.0302 USDT |
| 2025-01-07 |
0.0345 USDT |
3,188,513.3263 POKT |
0.0339 USDT |
0.0321 USDT |
0.0361 USDT |
0.0328 USDT |
| 2025-01-06 |
0.0335 USDT |
1,966,131.7708 POKT |
0.0340 USDT |
0.0312 USDT |
0.0352 USDT |
0.0343 USDT |
| 2025-01-05 |
0.0348 USDT |
2,971,700.3535 POKT |
0.0347 USDT |
0.0336 USDT |
0.0385 USDT |
0.0338 USDT |