Identifier on Kucoin: POL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
0.7243 USDT |
7,370,655.1741 |
0.7015 USDT |
0.6990 USDT |
0.7536 USDT |
0.7322 USDT |
| 2024-12-03 |
0.7105 USDT |
8,815,302.6115 |
0.6567 USDT |
0.6421 USDT |
0.7680 USDT |
0.7142 USDT |
| 2024-12-02 |
0.6182 USDT |
8,677,853.1322 |
0.6034 USDT |
0.5713 USDT |
0.6494 USDT |
0.6488 USDT |
| 2024-12-01 |
0.5933 USDT |
2,162,715.1718 |
0.5966 USDT |
0.5782 USDT |
0.6097 USDT |
0.5895 USDT |
| 2024-11-30 |
0.5943 USDT |
3,332,380.0377 |
0.5837 USDT |
0.5727 USDT |
0.6191 USDT |
0.6095 USDT |
| 2024-11-29 |
0.5682 USDT |
1,616,174.5300 |
0.5634 USDT |
0.5569 USDT |
0.5779 USDT |
0.5698 USDT |
| 2024-11-28 |
0.5588 USDT |
2,985,742.6718 |
0.5802 USDT |
0.5472 USDT |
0.5803 USDT |
0.5657 USDT |
| 2024-11-27 |
0.5524 USDT |
2,146,744.5215 |
0.5281 USDT |
0.5153 USDT |
0.5736 USDT |
0.5658 USDT |
| 2024-11-26 |
0.5263 USDT |
2,388,262.9304 |
0.5468 USDT |
0.4950 USDT |
0.5630 USDT |
0.5291 USDT |
| 2024-11-25 |
0.5777 USDT |
4,794,020.4778 |
0.5754 USDT |
0.5425 USDT |
0.6199 USDT |
0.5731 USDT |
| 2024-11-24 |
0.5679 USDT |
6,812,205.7899 |
0.5700 USDT |
0.5220 USDT |
0.6028 USDT |
0.5577 USDT |
| 2024-11-23 |
0.5562 USDT |
11,293,834.6398 |
0.4948 USDT |
0.4890 USDT |
0.6415 USDT |
0.5756 USDT |
| 2024-11-22 |
0.4664 USDT |
5,765,942.3030 |
0.4543 USDT |
0.4454 USDT |
0.4928 USDT |
0.4928 USDT |
| 2024-11-21 |
0.4437 USDT |
4,302,174.6309 |
0.4311 USDT |
0.4172 USDT |
0.4598 USDT |
0.4491 USDT |
| 2024-11-20 |
0.4413 USDT |
5,429,561.4471 |
0.4325 USDT |
0.4208 USDT |
0.4644 USDT |
0.4345 USDT |
| 2024-11-19 |
0.4384 USDT |
3,195,043.4925 |
0.4572 USDT |
0.4242 USDT |
0.4588 USDT |
0.4278 USDT |
| 2024-11-18 |
0.4219 USDT |
2,576,822.6885 |
0.3999 USDT |
0.3956 USDT |
0.4444 USDT |
0.4425 USDT |
| 2024-11-17 |
0.4198 USDT |
4,730,473.0734 |
0.4244 USDT |
0.3810 USDT |
0.4425 USDT |
0.4067 USDT |
| 2024-11-16 |
0.4054 USDT |
11,002,540.4861 |
0.3715 USDT |
0.3578 USDT |
0.4300 USDT |
0.4235 USDT |
| 2024-11-15 |
0.3638 USDT |
2,030,428.5956 |
0.3593 USDT |
0.3500 USDT |
0.3754 USDT |
0.3614 USDT |
| 2024-11-14 |
0.3708 USDT |
3,987,773.4488 |
0.3758 USDT |
0.3554 USDT |
0.3834 USDT |
0.3628 USDT |
| 2024-11-13 |
0.3819 USDT |
4,916,012.0591 |
0.4001 USDT |
0.3604 USDT |
0.4035 USDT |
0.3728 USDT |
| 2024-11-12 |
0.4120 USDT |
4,945,090.8821 |
0.4284 USDT |
0.3810 USDT |
0.4498 USDT |
0.4000 USDT |
| 2024-11-11 |
0.4117 USDT |
3,017,981.7458 |
0.4068 USDT |
0.3971 USDT |
0.4262 USDT |
0.4237 USDT |
| 2024-11-10 |
0.3997 USDT |
2,450,918.2013 |
0.3857 USDT |
0.3813 USDT |
0.4123 USDT |
0.4066 USDT |
| 2024-11-09 |
0.3833 USDT |
2,268,888.4743 |
0.3928 USDT |
0.3719 USDT |
0.3968 USDT |
0.3783 USDT |
| 2024-11-08 |
0.3794 USDT |
4,968,970.2421 |
0.3457 USDT |
0.3389 USDT |
0.4064 USDT |
0.4015 USDT |
| 2024-11-07 |
0.3428 USDT |
1,952,055.0479 |
0.3338 USDT |
0.3313 USDT |
0.3498 USDT |
0.3437 USDT |
| 2024-11-06 |
0.3195 USDT |
2,623,769.5719 |
0.3034 USDT |
0.3033 USDT |
0.3296 USDT |
0.3286 USDT |
| 2024-11-05 |
0.2992 USDT |
1,967,044.5874 |
0.2917 USDT |
0.2917 USDT |
0.3076 USDT |
0.3035 USDT |
| 2024-11-04 |
0.2981 USDT |
4,160,612.4365 |
0.3007 USDT |
0.2856 USDT |
0.3044 USDT |
0.2859 USDT |
| 2024-11-03 |
0.3021 USDT |
1,351,295.1695 |
0.3129 USDT |
0.2946 USDT |
0.3141 USDT |
0.3022 USDT |
| 2024-11-02 |
0.3152 USDT |
663,660.0977 |
0.3184 USDT |
0.3106 USDT |
0.3208 USDT |
0.3137 USDT |
| 2024-11-01 |
0.3191 USDT |
980,759.6460 |
0.3213 USDT |
0.3123 USDT |
0.3251 USDT |
0.3162 USDT |
| 2024-10-31 |
0.3257 USDT |
605,601.3030 |
0.3324 USDT |
0.3188 USDT |
0.3339 USDT |
0.3212 USDT |
| 2024-10-30 |
0.3334 USDT |
772,813.7222 |
0.3350 USDT |
0.3284 USDT |
0.3377 USDT |
0.3325 USDT |
| 2024-10-29 |
0.3326 USDT |
3,828,686.0080 |
0.3257 USDT |
0.3238 USDT |
0.3385 USDT |
0.3334 USDT |
| 2024-10-28 |
0.3222 USDT |
1,000,756.6076 |
0.3308 USDT |
0.3130 USDT |
0.3309 USDT |
0.3207 USDT |
| 2024-10-27 |
0.3287 USDT |
528,741.7561 |
0.3280 USDT |
0.3253 USDT |
0.3319 USDT |
0.3306 USDT |
| 2024-10-26 |
0.3264 USDT |
2,189,102.3819 |
0.3216 USDT |
0.3189 USDT |
0.3417 USDT |
0.3280 USDT |
| 2024-10-25 |
0.3428 USDT |
1,781,831.8345 |
0.3562 USDT |
0.3292 USDT |
0.3565 USDT |
0.3329 USDT |
| 2024-10-24 |
0.3572 USDT |
1,081,452.1861 |
0.3553 USDT |
0.3526 USDT |
0.3650 USDT |
0.3591 USDT |
| 2024-10-23 |
0.3580 USDT |
1,284,224.8575 |
0.3668 USDT |
0.3469 USDT |
0.3761 USDT |
0.3553 USDT |
| 2024-10-22 |
0.3671 USDT |
1,013,213.4938 |
0.3710 USDT |
0.3634 USDT |
0.3743 USDT |
0.3674 USDT |
| 2024-10-21 |
0.3784 USDT |
1,165,240.2633 |
0.3852 USDT |
0.3684 USDT |
0.3882 USDT |
0.3717 USDT |
| 2024-10-20 |
0.3774 USDT |
1,417,283.5754 |
0.3721 USDT |
0.3680 USDT |
0.3848 USDT |
0.3802 USDT |
| 2024-10-19 |
0.3737 USDT |
921,185.9063 |
0.3698 USDT |
0.3698 USDT |
0.3775 USDT |
0.3719 USDT |
| 2024-10-18 |
0.3676 USDT |
1,137,032.0371 |
0.3653 USDT |
0.3642 USDT |
0.3713 USDT |
0.3684 USDT |
| 2024-10-17 |
0.3664 USDT |
925,156.4749 |
0.3718 USDT |
0.3614 USDT |
0.3737 USDT |
0.3654 USDT |
| 2024-10-16 |
0.3704 USDT |
856,475.9186 |
0.3708 USDT |
0.3665 USDT |
0.3746 USDT |
0.3721 USDT |