Identifier on Kucoin: POL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-16 |
0.6986 USDT |
8,575.4030 |
0.7065 USDT |
0.6820 USDT |
0.7256 USDT |
0.6934 USDT |
| 2024-04-15 |
0.7150 USDT |
33,053.4289 |
0.7129 USDT |
0.6855 USDT |
0.7507 USDT |
0.7076 USDT |
| 2024-04-14 |
0.6664 USDT |
35,739.1473 |
0.6562 USDT |
0.6315 USDT |
0.7099 USDT |
0.6820 USDT |
| 2024-04-13 |
0.6704 USDT |
44,184.3996 |
0.7822 USDT |
0.5920 USDT |
0.7848 USDT |
0.6299 USDT |
| 2024-04-12 |
0.7934 USDT |
41,828.0865 |
0.8825 USDT |
0.7388 USDT |
0.9000 USDT |
0.7830 USDT |
| 2024-04-11 |
0.8804 USDT |
9,063.4825 |
0.8818 USDT |
0.8626 USDT |
0.9165 USDT |
0.8750 USDT |
| 2024-04-10 |
0.8801 USDT |
6,970.8617 |
0.8976 USDT |
0.8600 USDT |
0.8987 USDT |
0.8867 USDT |
| 2024-04-09 |
0.9357 USDT |
15,221.3064 |
0.9473 USDT |
0.8933 USDT |
0.9587 USDT |
0.9074 USDT |
| 2024-04-08 |
0.9364 USDT |
11,143.9694 |
0.9115 USDT |
0.8879 USDT |
0.9587 USDT |
0.9473 USDT |
| 2024-04-07 |
0.9145 USDT |
27,039.5939 |
0.9015 USDT |
0.8873 USDT |
0.9328 USDT |
0.9079 USDT |
| 2024-04-06 |
0.8966 USDT |
14,664.8525 |
0.8828 USDT |
0.8752 USDT |
0.9399 USDT |
0.8899 USDT |
| 2024-04-05 |
0.8899 USDT |
9,398.5717 |
0.9105 USDT |
0.8631 USDT |
0.9277 USDT |
0.8855 USDT |
| 2024-04-04 |
0.9041 USDT |
14,360.6471 |
0.8964 USDT |
0.8737 USDT |
0.9356 USDT |
0.9052 USDT |
| 2024-04-03 |
0.9036 USDT |
7,515.2993 |
0.9047 USDT |
0.8812 USDT |
0.9178 USDT |
0.8849 USDT |
| 2024-04-02 |
0.9074 USDT |
25,947.9249 |
0.9496 USDT |
0.8847 USDT |
0.9500 USDT |
0.8979 USDT |
| 2024-04-01 |
0.9619 USDT |
14,289.1365 |
1.0018 USDT |
0.9309 USDT |
1.0027 USDT |
0.9492 USDT |
| 2024-03-31 |
0.9911 USDT |
13,371.6469 |
0.9784 USDT |
0.9742 USDT |
1.0027 USDT |
0.9871 USDT |
| 2024-03-30 |
0.9919 USDT |
5,987.9362 |
0.9831 USDT |
0.9791 USDT |
1.0027 USDT |
0.9887 USDT |
| 2024-03-29 |
0.9949 USDT |
8,278.2105 |
1.0015 USDT |
0.9822 USDT |
1.0053 USDT |
0.9827 USDT |
| 2024-03-28 |
0.9970 USDT |
21,326.1793 |
1.0077 USDT |
0.9596 USDT |
1.0264 USDT |
0.9992 USDT |
| 2024-03-27 |
1.0341 USDT |
26,284.8690 |
1.0399 USDT |
1.0004 USDT |
1.0774 USDT |
1.0096 USDT |
| 2024-03-26 |
1.0441 USDT |
27,155.5902 |
1.0416 USDT |
1.0046 USDT |
1.1000 USDT |
1.0450 USDT |
| 2024-03-25 |
1.0358 USDT |
6,098.2425 |
1.0106 USDT |
1.0092 USDT |
1.0623 USDT |
1.0563 USDT |
| 2024-03-24 |
0.9941 USDT |
12,621.3221 |
0.9834 USDT |
0.9737 USDT |
1.0132 USDT |
1.0132 USDT |
| 2024-03-23 |
0.9871 USDT |
20,471.2506 |
0.9872 USDT |
0.9592 USDT |
1.0427 USDT |
0.9870 USDT |
| 2024-03-22 |
0.9941 USDT |
39,196.4495 |
0.9912 USDT |
0.9532 USDT |
1.0659 USDT |
0.9686 USDT |
| 2024-03-21 |
0.9929 USDT |
17,637.3032 |
1.0089 USDT |
0.9728 USDT |
1.0115 USDT |
0.9860 USDT |
| 2024-03-20 |
0.9623 USDT |
42,106.8382 |
0.9401 USDT |
0.9147 USDT |
1.0135 USDT |
1.0135 USDT |
| 2024-03-19 |
0.9625 USDT |
26,182.9849 |
1.0287 USDT |
0.9184 USDT |
1.0312 USDT |
0.9709 USDT |
| 2024-03-18 |
1.0432 USDT |
15,049.1175 |
1.0822 USDT |
1.0150 USDT |
1.0857 USDT |
1.0196 USDT |
| 2024-03-17 |
1.0615 USDT |
14,937.3583 |
1.0430 USDT |
1.0148 USDT |
1.1399 USDT |
1.0884 USDT |
| 2024-03-16 |
1.1230 USDT |
27,291.5731 |
1.1411 USDT |
1.0495 USDT |
1.1611 USDT |
1.0634 USDT |
| 2024-03-15 |
1.1539 USDT |
25,130.4850 |
1.2216 USDT |
1.0663 USDT |
1.2302 USDT |
1.1370 USDT |
| 2024-03-14 |
1.2339 USDT |
26,802.3899 |
1.2596 USDT |
1.1693 USDT |
1.2896 USDT |
1.1979 USDT |
| 2024-03-13 |
1.2411 USDT |
22,636.0869 |
1.1807 USDT |
1.1764 USDT |
1.2876 USDT |
1.2767 USDT |
| 2024-03-12 |
1.1913 USDT |
47,389.3044 |
1.2486 USDT |
1.1202 USDT |
1.2537 USDT |
1.1741 USDT |
| 2024-03-11 |
1.2077 USDT |
40,042.0878 |
1.2189 USDT |
1.1681 USDT |
1.2498 USDT |
1.2218 USDT |
| 2024-03-10 |
1.1852 USDT |
66,115.5974 |
1.1566 USDT |
1.1518 USDT |
1.2497 USDT |
1.2290 USDT |
| 2024-03-09 |
1.1370 USDT |
56,155.9415 |
1.1283 USDT |
1.0400 USDT |
1.2500 USDT |
1.1541 USDT |
| 2024-03-08 |
1.1457 USDT |
18,504.5699 |
1.1688 USDT |
1.1023 USDT |
1.1804 USDT |
1.1368 USDT |
| 2024-03-07 |
1.1338 USDT |
44,559.5798 |
1.1180 USDT |
1.0445 USDT |
1.1880 USDT |
1.1653 USDT |
| 2024-03-06 |
1.0753 USDT |
38,169.9561 |
1.0294 USDT |
1.0011 USDT |
1.1750 USDT |
1.0848 USDT |
| 2024-03-05 |
1.0578 USDT |
52,391.5740 |
1.1403 USDT |
0.9300 USDT |
1.1486 USDT |
0.9997 USDT |
| 2024-03-04 |
1.1132 USDT |
29,844.7060 |
1.1043 USDT |
1.0768 USDT |
1.1533 USDT |
1.1533 USDT |
| 2024-03-03 |
1.0850 USDT |
22,595.1984 |
1.0966 USDT |
1.0269 USDT |
1.1506 USDT |
1.0715 USDT |
| 2024-03-02 |
1.0689 USDT |
27,927.4685 |
1.0257 USDT |
1.0255 USDT |
1.1079 USDT |
1.0865 USDT |
| 2024-03-01 |
1.0162 USDT |
13,875.7451 |
1.0088 USDT |
1.0026 USDT |
1.0328 USDT |
1.0226 USDT |
| 2024-02-29 |
1.0278 USDT |
36,196.7279 |
1.0077 USDT |
1.0002 USDT |
1.0611 USDT |
1.0152 USDT |
| 2024-02-28 |
1.0112 USDT |
31,922.6760 |
1.0269 USDT |
0.9656 USDT |
1.0651 USDT |
0.9809 USDT |
| 2024-02-27 |
1.0402 USDT |
23,259.8832 |
1.0634 USDT |
1.0001 USDT |
1.0780 USDT |
1.0367 USDT |