Identifier on Kucoin: POL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-16 |
0.6856 USDT |
1,700.2807 |
0.6867 USDT |
0.6831 USDT |
0.6873 USDT |
0.6873 USDT |
| 2024-05-15 |
0.6690 USDT |
7,854.1506 |
0.6491 USDT |
0.6430 USDT |
0.6879 USDT |
0.6870 USDT |
| 2024-05-14 |
0.6555 USDT |
16,453.3018 |
0.6662 USDT |
0.6438 USDT |
0.6732 USDT |
0.6536 USDT |
| 2024-05-13 |
0.6745 USDT |
21,349.4125 |
0.6742 USDT |
0.6440 USDT |
0.7037 USDT |
0.6622 USDT |
| 2024-05-12 |
0.6782 USDT |
3,097.4285 |
0.6768 USDT |
0.6700 USDT |
0.6839 USDT |
0.6717 USDT |
| 2024-05-11 |
0.6819 USDT |
2,287.7230 |
0.6732 USDT |
0.6536 USDT |
0.6959 USDT |
0.6786 USDT |
| 2024-05-10 |
0.6701 USDT |
13,612.1717 |
0.6949 USDT |
0.6523 USDT |
0.7072 USDT |
0.6627 USDT |
| 2024-05-09 |
0.6814 USDT |
8,621.9864 |
0.6833 USDT |
0.6726 USDT |
0.6950 USDT |
0.6887 USDT |
| 2024-05-08 |
0.6826 USDT |
12,555.4696 |
0.6962 USDT |
0.6720 USDT |
0.6975 USDT |
0.6812 USDT |
| 2024-05-07 |
0.7106 USDT |
11,999.5450 |
0.7079 USDT |
0.6990 USDT |
0.7276 USDT |
0.7062 USDT |
| 2024-05-06 |
0.7330 USDT |
5,000.0334 |
0.7500 USDT |
0.7100 USDT |
0.7750 USDT |
0.7151 USDT |
| 2024-05-05 |
0.7326 USDT |
8,404.8338 |
0.7331 USDT |
0.7218 USDT |
0.7545 USDT |
0.7317 USDT |
| 2024-05-04 |
0.7396 USDT |
11,987.1917 |
0.7324 USDT |
0.7233 USDT |
0.7444 USDT |
0.7381 USDT |
| 2024-05-03 |
0.7272 USDT |
14,677.4219 |
0.7244 USDT |
0.7170 USDT |
0.7411 USDT |
0.7314 USDT |
| 2024-05-02 |
0.7092 USDT |
23,589.7276 |
0.6924 USDT |
0.6752 USDT |
0.7271 USDT |
0.7258 USDT |
| 2024-05-01 |
0.6634 USDT |
8,380.7995 |
0.6656 USDT |
0.6340 USDT |
0.6976 USDT |
0.6818 USDT |
| 2024-04-30 |
0.6751 USDT |
5,064.2191 |
0.7070 USDT |
0.6536 USDT |
0.7108 USDT |
0.6631 USDT |
| 2024-04-29 |
0.7083 USDT |
11,634.1568 |
0.7247 USDT |
0.6923 USDT |
0.7307 USDT |
0.6948 USDT |
| 2024-04-28 |
0.7371 USDT |
6,363.1143 |
0.7331 USDT |
0.7275 USDT |
0.7493 USDT |
0.7403 USDT |
| 2024-04-27 |
0.7125 USDT |
4,057.1242 |
0.6978 USDT |
0.6788 USDT |
0.7381 USDT |
0.7325 USDT |
| 2024-04-26 |
0.7166 USDT |
8,079.5176 |
0.7297 USDT |
0.6990 USDT |
0.7297 USDT |
0.7088 USDT |
| 2024-04-25 |
0.7084 USDT |
23,505.4414 |
0.7026 USDT |
0.6891 USDT |
0.7382 USDT |
0.7234 USDT |
| 2024-04-24 |
0.7275 USDT |
26,086.6769 |
0.7304 USDT |
0.6980 USDT |
0.7620 USDT |
0.7017 USDT |
| 2024-04-23 |
0.7388 USDT |
7,840.2191 |
0.7473 USDT |
0.7268 USDT |
0.7537 USDT |
0.7316 USDT |
| 2024-04-22 |
0.7431 USDT |
13,062.4865 |
0.7171 USDT |
0.7151 USDT |
0.7549 USDT |
0.7451 USDT |
| 2024-04-21 |
0.7273 USDT |
9,153.2099 |
0.7373 USDT |
0.7001 USDT |
0.7422 USDT |
0.7146 USDT |
| 2024-04-20 |
0.6958 USDT |
8,369.2567 |
0.6700 USDT |
0.6671 USDT |
0.7401 USDT |
0.7390 USDT |
| 2024-04-19 |
0.6710 USDT |
20,976.9346 |
0.6789 USDT |
0.6268 USDT |
0.6906 USDT |
0.6752 USDT |
| 2024-04-18 |
0.6762 USDT |
18,249.9498 |
0.6815 USDT |
0.6351 USDT |
0.6924 USDT |
0.6786 USDT |
| 2024-04-17 |
0.6871 USDT |
17,862.0834 |
0.7010 USDT |
0.6573 USDT |
0.7111 USDT |
0.6722 USDT |
| 2024-04-16 |
0.6957 USDT |
12,457.3832 |
0.7065 USDT |
0.6747 USDT |
0.7256 USDT |
0.6879 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 |