Identifier on Kucoin: POL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-27 |
0.5028 USDT |
23,056.9522 |
0.5049 USDT |
0.4757 USDT |
0.5181 USDT |
0.4757 USDT |
| 2024-08-26 |
0.5177 USDT |
32,518.5748 |
0.5264 USDT |
0.5000 USDT |
0.5313 USDT |
0.5016 USDT |
| 2024-08-25 |
0.5420 USDT |
29,306.4118 |
0.5641 USDT |
0.5241 USDT |
0.5702 USDT |
0.5270 USDT |
| 2024-08-24 |
0.5424 USDT |
60,101.1500 |
0.5353 USDT |
0.5180 USDT |
0.5769 USDT |
0.5744 USDT |
| 2024-08-23 |
0.5380 USDT |
121,587.9539 |
0.5320 USDT |
0.5200 USDT |
0.6700 USDT |
0.5375 USDT |
| 2024-08-22 |
0.5275 USDT |
95,592.1580 |
0.5119 USDT |
0.4906 USDT |
0.5459 USDT |
0.5343 USDT |
| 2024-08-21 |
0.5107 USDT |
253,019.6307 |
0.4640 USDT |
0.4571 USDT |
0.6739 USDT |
0.5185 USDT |
| 2024-08-20 |
0.4496 USDT |
24,865.6979 |
0.4321 USDT |
0.4298 USDT |
0.4625 USDT |
0.4497 USDT |
| 2024-08-19 |
0.4270 USDT |
18,465.7480 |
0.4127 USDT |
0.4101 USDT |
0.4478 USDT |
0.4326 USDT |
| 2024-08-18 |
0.4123 USDT |
9,184.3906 |
0.4082 USDT |
0.4026 USDT |
0.4532 USDT |
0.4244 USDT |
| 2024-08-17 |
0.4118 USDT |
5,538.7414 |
0.4023 USDT |
0.4003 USDT |
0.4260 USDT |
0.4079 USDT |
| 2024-08-16 |
0.4010 USDT |
4,246.1732 |
0.4014 USDT |
0.3922 USDT |
0.4093 USDT |
0.4040 USDT |
| 2024-08-15 |
0.4173 USDT |
7,609.8021 |
0.4252 USDT |
0.3975 USDT |
0.4453 USDT |
0.3975 USDT |
| 2024-08-14 |
0.4156 USDT |
8,017.9863 |
0.4209 USDT |
0.4098 USDT |
0.4244 USDT |
0.4158 USDT |
| 2024-08-13 |
0.4170 USDT |
3,945.2685 |
0.4057 USDT |
0.4057 USDT |
0.4255 USDT |
0.4248 USDT |
| 2024-08-12 |
0.4233 USDT |
10,271.8890 |
0.4060 USDT |
0.4039 USDT |
0.4658 USDT |
0.4187 USDT |
| 2024-08-11 |
0.4270 USDT |
12,947.5135 |
0.4282 USDT |
0.4091 USDT |
0.4569 USDT |
0.4141 USDT |
| 2024-08-10 |
0.4318 USDT |
10,141.7725 |
0.4246 USDT |
0.4180 USDT |
0.4554 USDT |
0.4283 USDT |
| 2024-08-09 |
0.4241 USDT |
8,586.4340 |
0.4382 USDT |
0.4136 USDT |
0.4503 USDT |
0.4270 USDT |
| 2024-08-08 |
0.4062 USDT |
7,934.6524 |
0.3931 USDT |
0.3820 USDT |
0.4279 USDT |
0.4139 USDT |
| 2024-08-07 |
0.4155 USDT |
38,054.8737 |
0.4098 USDT |
0.3891 USDT |
0.4437 USDT |
0.3952 USDT |
| 2024-08-06 |
0.4137 USDT |
49,598.3451 |
0.3867 USDT |
0.3823 USDT |
0.5948 USDT |
0.4088 USDT |
| 2024-08-05 |
0.3783 USDT |
69,995.4422 |
0.4277 USDT |
0.3388 USDT |
0.4277 USDT |
0.3850 USDT |
| 2024-08-04 |
0.4323 USDT |
7,681.5739 |
0.4543 USDT |
0.4097 USDT |
0.4806 USDT |
0.4256 USDT |
| 2024-08-03 |
0.4639 USDT |
7,130.4253 |
0.4695 USDT |
0.4433 USDT |
0.4820 USDT |
0.4527 USDT |
| 2024-08-02 |
0.4721 USDT |
17,760.8219 |
0.4940 USDT |
0.4567 USDT |
0.4949 USDT |
0.4684 USDT |
| 2024-08-01 |
0.4934 USDT |
4,705.0785 |
0.4989 USDT |
0.4666 USDT |
0.5054 USDT |
0.4838 USDT |
| 2024-07-31 |
0.5142 USDT |
4,726.0045 |
0.5082 USDT |
0.4945 USDT |
0.5217 USDT |
0.5006 USDT |
| 2024-07-30 |
0.5155 USDT |
9,526.5133 |
0.5133 USDT |
0.5024 USDT |
0.5257 USDT |
0.5033 USDT |
| 2024-07-29 |
0.5217 USDT |
4,510.0238 |
0.5083 USDT |
0.5083 USDT |
0.5273 USDT |
0.5225 USDT |
| 2024-07-28 |
0.5135 USDT |
1,606.3619 |
0.5161 USDT |
0.5065 USDT |
0.5205 USDT |
0.5080 USDT |
| 2024-07-27 |
0.5152 USDT |
5,489.8515 |
0.5112 USDT |
0.5112 USDT |
0.5255 USDT |
0.5137 USDT |
| 2024-07-26 |
0.5126 USDT |
13,808.1178 |
0.4990 USDT |
0.4990 USDT |
0.5190 USDT |
0.5132 USDT |
| 2024-07-25 |
0.5016 USDT |
2,796.2845 |
0.5200 USDT |
0.4870 USDT |
0.5200 USDT |
0.4889 USDT |
| 2024-07-24 |
0.5310 USDT |
8,727.0693 |
0.5310 USDT |
0.5137 USDT |
0.5418 USDT |
0.5211 USDT |
| 2024-07-23 |
0.5370 USDT |
22,045.8165 |
0.5333 USDT |
0.5126 USDT |
0.5610 USDT |
0.5326 USDT |
| 2024-07-22 |
0.5577 USDT |
17,491.3396 |
0.5493 USDT |
0.5318 USDT |
0.5807 USDT |
0.5426 USDT |
| 2024-07-21 |
0.5422 USDT |
8,868.0701 |
0.5406 USDT |
0.5244 USDT |
0.5558 USDT |
0.5432 USDT |
| 2024-07-20 |
0.5351 USDT |
7,681.4248 |
0.5689 USDT |
0.5289 USDT |
0.5689 USDT |
0.5386 USDT |
| 2024-07-19 |
0.5212 USDT |
4,252.9476 |
0.5107 USDT |
0.5069 USDT |
0.5956 USDT |
0.5350 USDT |
| 2024-07-18 |
0.5245 USDT |
16,169.5317 |
0.5403 USDT |
0.5090 USDT |
0.5882 USDT |
0.5111 USDT |
| 2024-07-17 |
0.5555 USDT |
11,330.3845 |
0.5438 USDT |
0.5411 USDT |
0.5961 USDT |
0.5469 USDT |
| 2024-07-16 |
0.5351 USDT |
5,030.9711 |
0.5472 USDT |
0.5185 USDT |
0.5622 USDT |
0.5440 USDT |
| 2024-07-15 |
0.5356 USDT |
7,347.1942 |
0.5329 USDT |
0.4400 USDT |
0.5580 USDT |
0.5387 USDT |
| 2024-07-14 |
0.5268 USDT |
10,562.7211 |
0.5313 USDT |
0.5175 USDT |
0.5425 USDT |
0.5246 USDT |
| 2024-07-13 |
0.5206 USDT |
3,094.4367 |
0.5060 USDT |
0.5060 USDT |
0.5551 USDT |
0.5301 USDT |
| 2024-07-12 |
0.5021 USDT |
3,285.4986 |
0.5008 USDT |
0.4937 USDT |
0.5099 USDT |
0.5041 USDT |
| 2024-07-11 |
0.5119 USDT |
10,018.2537 |
0.5123 USDT |
0.5020 USDT |
0.5526 USDT |
0.5028 USDT |
| 2024-07-10 |
0.5071 USDT |
10,107.6339 |
0.4999 USDT |
0.4939 USDT |
0.5315 USDT |
0.5118 USDT |
| 2024-07-09 |
0.4990 USDT |
18,846.4285 |
0.5012 USDT |
0.4890 USDT |
0.5408 USDT |
0.4989 USDT |