Identifier on Kucoin: POL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-15 |
0.3724 USDT |
1,998,947.0055 |
0.3763 USDT |
0.3612 USDT |
0.3786 USDT |
0.3676 USDT |
| 2024-10-14 |
0.3741 USDT |
1,661,920.6959 |
0.3664 USDT |
0.3634 USDT |
0.3778 USDT |
0.3762 USDT |
| 2024-10-13 |
0.3661 USDT |
620,730.1121 |
0.3718 USDT |
0.3610 USDT |
0.3721 USDT |
0.3628 USDT |
| 2024-10-12 |
0.3732 USDT |
551,363.8875 |
0.3735 USDT |
0.3700 USDT |
0.3760 USDT |
0.3713 USDT |
| 2024-10-11 |
0.3714 USDT |
843,905.3570 |
0.3688 USDT |
0.3671 USDT |
0.3756 USDT |
0.3739 USDT |
| 2024-10-10 |
0.3675 USDT |
435,114.2300 |
0.3669 USDT |
0.3625 USDT |
0.3699 USDT |
0.3662 USDT |
| 2024-10-09 |
0.3733 USDT |
1,061,684.0963 |
0.3765 USDT |
0.3614 USDT |
0.3810 USDT |
0.3650 USDT |
| 2024-10-08 |
0.3749 USDT |
637,342.0013 |
0.3743 USDT |
0.3701 USDT |
0.3781 USDT |
0.3764 USDT |
| 2024-10-07 |
0.3846 USDT |
1,306,645.5299 |
0.3827 USDT |
0.3760 USDT |
0.3898 USDT |
0.3787 USDT |
| 2024-10-06 |
0.3820 USDT |
523,310.5355 |
0.3794 USDT |
0.3773 USDT |
0.3850 USDT |
0.3832 USDT |
| 2024-10-05 |
0.3820 USDT |
538,112.7281 |
0.3838 USDT |
0.3758 USDT |
0.3856 USDT |
0.3773 USDT |
| 2024-10-04 |
0.3798 USDT |
764,539.8067 |
0.3760 USDT |
0.3750 USDT |
0.3861 USDT |
0.3845 USDT |
| 2024-10-03 |
0.3739 USDT |
1,741,866.7692 |
0.3733 USDT |
0.3648 USDT |
0.3946 USDT |
0.3750 USDT |
| 2024-10-02 |
0.3781 USDT |
2,110,334.6350 |
0.3758 USDT |
0.3678 USDT |
0.3872 USDT |
0.3768 USDT |
| 2024-10-01 |
0.3853 USDT |
3,067,961.2334 |
0.3966 USDT |
0.3660 USDT |
0.4058 USDT |
0.3754 USDT |
| 2024-09-30 |
0.4060 USDT |
1,557,492.2482 |
0.4213 USDT |
0.3935 USDT |
0.4220 USDT |
0.3969 USDT |
| 2024-09-29 |
0.4200 USDT |
1,085,029.8051 |
0.4240 USDT |
0.4136 USDT |
0.4260 USDT |
0.4231 USDT |
| 2024-09-28 |
0.4289 USDT |
1,046,130.4166 |
0.4338 USDT |
0.4176 USDT |
0.4374 USDT |
0.4234 USDT |
| 2024-09-27 |
0.4351 USDT |
2,352,426.6331 |
0.4255 USDT |
0.4236 USDT |
0.4536 USDT |
0.4327 USDT |
| 2024-09-26 |
0.4178 USDT |
6,447,189.0277 |
0.4096 USDT |
0.4031 USDT |
0.4323 USDT |
0.4250 USDT |
| 2024-09-25 |
0.4123 USDT |
5,674,496.4377 |
0.4093 USDT |
0.4043 USDT |
0.4387 USDT |
0.4129 USDT |
| 2024-09-24 |
0.4052 USDT |
3,800,528.5875 |
0.4061 USDT |
0.3991 USDT |
0.4091 USDT |
0.4076 USDT |
| 2024-09-23 |
0.4038 USDT |
1,054,234.9034 |
0.4009 USDT |
0.3942 USDT |
0.4081 USDT |
0.4056 USDT |
| 2024-09-22 |
0.4040 USDT |
471,411.9772 |
0.4109 USDT |
0.3967 USDT |
0.4112 USDT |
0.4017 USDT |
| 2024-09-21 |
0.4029 USDT |
728,667.4748 |
0.4012 USDT |
0.3958 USDT |
0.4088 USDT |
0.4076 USDT |
| 2024-09-20 |
0.4074 USDT |
4,819,642.5981 |
0.3991 USDT |
0.3932 USDT |
0.4501 USDT |
0.3999 USDT |
| 2024-09-19 |
0.3965 USDT |
2,060,700.8539 |
0.3902 USDT |
0.3888 USDT |
0.4024 USDT |
0.3955 USDT |
| 2024-09-18 |
0.3797 USDT |
1,919,905.9603 |
0.3814 USDT |
0.3725 USDT |
0.3860 USDT |
0.3849 USDT |
| 2024-09-17 |
0.3842 USDT |
2,317,568.5532 |
0.3759 USDT |
0.3742 USDT |
0.3910 USDT |
0.3818 USDT |
| 2024-09-16 |
0.3820 USDT |
2,530,377.9885 |
0.3892 USDT |
0.3725 USDT |
0.3923 USDT |
0.3763 USDT |
| 2024-09-15 |
0.4008 USDT |
1,695,959.2676 |
0.4059 USDT |
0.3912 USDT |
0.4081 USDT |
0.3938 USDT |
| 2024-09-14 |
0.4120 USDT |
2,822,045.4812 |
0.4110 USDT |
0.3966 USDT |
0.4239 USDT |
0.4037 USDT |
| 2024-09-13 |
0.4126 USDT |
6,544,382.1092 |
0.3790 USDT |
0.3742 USDT |
0.4464 USDT |
0.4209 USDT |
| 2024-09-12 |
0.3770 USDT |
1,936,495.2956 |
0.3739 USDT |
0.3711 USDT |
0.3819 USDT |
0.3773 USDT |
| 2024-09-11 |
0.3740 USDT |
1,614,303.1190 |
0.3879 USDT |
0.3660 USDT |
0.3882 USDT |
0.3749 USDT |
| 2024-09-10 |
0.3834 USDT |
1,771,417.1246 |
0.3823 USDT |
0.3770 USDT |
0.3901 USDT |
0.3876 USDT |
| 2024-09-09 |
0.3781 USDT |
1,980,033.0704 |
0.3757 USDT |
0.3723 USDT |
0.3858 USDT |
0.3846 USDT |
| 2024-09-08 |
0.3721 USDT |
613,568.8016 |
0.3695 USDT |
0.3671 USDT |
0.3763 USDT |
0.3751 USDT |
| 2024-09-07 |
0.3718 USDT |
483,403.4311 |
0.3667 USDT |
0.3642 USDT |
0.3763 USDT |
0.3685 USDT |
| 2024-09-06 |
0.3697 USDT |
1,905,515.8610 |
0.3686 USDT |
0.3598 USDT |
0.3801 USDT |
0.3605 USDT |
| 2024-09-05 |
0.3720 USDT |
731,653.1167 |
0.3813 USDT |
0.3635 USDT |
0.3864 USDT |
0.3678 USDT |
| 2024-09-04 |
0.3852 USDT |
550,643.1851 |
0.4011 USDT |
0.3630 USDT |
0.4296 USDT |
0.3838 USDT |
| 2024-09-03 |
0.4124 USDT |
210,073.8267 |
0.4107 USDT |
0.3999 USDT |
0.4413 USDT |
0.4051 USDT |
| 2024-09-02 |
0.4079 USDT |
92,514.4822 |
0.4065 USDT |
0.3975 USDT |
0.4226 USDT |
0.4124 USDT |
| 2024-09-01 |
0.4114 USDT |
72,593.1985 |
0.4195 USDT |
0.4008 USDT |
0.4391 USDT |
0.4024 USDT |
| 2024-08-31 |
0.4254 USDT |
63,324.9430 |
0.4220 USDT |
0.4176 USDT |
0.4353 USDT |
0.4192 USDT |
| 2024-08-30 |
0.4145 USDT |
107,616.2727 |
0.4248 USDT |
0.3933 USDT |
0.4346 USDT |
0.4196 USDT |
| 2024-08-29 |
0.4481 USDT |
67,149.5795 |
0.4393 USDT |
0.4164 USDT |
0.4984 USDT |
0.4237 USDT |
| 2024-08-28 |
0.4538 USDT |
45,617.4066 |
0.4720 USDT |
0.4248 USDT |
0.4752 USDT |
0.4442 USDT |
| 2024-08-27 |
0.5028 USDT |
23,056.9522 |
0.5049 USDT |
0.4757 USDT |
0.5181 USDT |
0.4757 USDT |