Identifier on Kucoin: POL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-08 |
0.4929 USDT |
21,266.6618 |
0.4772 USDT |
0.4277 USDT |
0.5514 USDT |
0.4992 USDT |
| 2024-07-07 |
0.4930 USDT |
5,384.0814 |
0.5067 USDT |
0.4799 USDT |
0.5070 USDT |
0.4861 USDT |
| 2024-07-06 |
0.4781 USDT |
7,447.8808 |
0.4696 USDT |
0.4631 USDT |
0.5091 USDT |
0.5049 USDT |
| 2024-07-05 |
0.4601 USDT |
31,383.5235 |
0.4950 USDT |
0.4300 USDT |
0.4953 USDT |
0.4669 USDT |
| 2024-07-04 |
0.5127 USDT |
13,253.7094 |
0.5349 USDT |
0.4932 USDT |
0.5386 USDT |
0.5075 USDT |
| 2024-07-03 |
0.5543 USDT |
10,682.7817 |
0.5732 USDT |
0.5275 USDT |
0.5774 USDT |
0.5310 USDT |
| 2024-07-02 |
0.5664 USDT |
964.2575 |
0.5597 USDT |
0.5585 USDT |
0.5732 USDT |
0.5689 USDT |
| 2024-07-01 |
0.5689 USDT |
4,895.8984 |
0.5607 USDT |
0.5600 USDT |
0.6088 USDT |
0.5685 USDT |
| 2024-06-30 |
0.5529 USDT |
5,074.3280 |
0.5487 USDT |
0.5435 USDT |
0.5712 USDT |
0.5551 USDT |
| 2024-06-29 |
0.5574 USDT |
1,244.9346 |
0.5519 USDT |
0.5438 USDT |
0.6168 USDT |
0.5539 USDT |
| 2024-06-28 |
0.5605 USDT |
6,471.9473 |
0.5627 USDT |
0.5514 USDT |
0.5690 USDT |
0.5570 USDT |
| 2024-06-27 |
0.5518 USDT |
2,659.3538 |
0.5508 USDT |
0.5425 USDT |
0.5701 USDT |
0.5696 USDT |
| 2024-06-26 |
0.5562 USDT |
4,130.8951 |
0.5665 USDT |
0.5480 USDT |
0.6168 USDT |
0.5564 USDT |
| 2024-06-25 |
0.5698 USDT |
3,710.7764 |
0.5590 USDT |
0.5577 USDT |
0.5835 USDT |
0.5690 USDT |
| 2024-06-24 |
0.5422 USDT |
10,070.6402 |
0.5618 USDT |
0.5330 USDT |
0.5689 USDT |
0.5462 USDT |
| 2024-06-23 |
0.5733 USDT |
3,652.4928 |
0.5755 USDT |
0.5569 USDT |
0.5834 USDT |
0.5609 USDT |
| 2024-06-22 |
0.5717 USDT |
2,573.3844 |
0.5716 USDT |
0.5624 USDT |
0.5791 USDT |
0.5677 USDT |
| 2024-06-21 |
0.5778 USDT |
4,475.8144 |
0.5838 USDT |
0.5688 USDT |
0.5852 USDT |
0.5761 USDT |
| 2024-06-20 |
0.5838 USDT |
4,103.0529 |
0.6165 USDT |
0.5706 USDT |
0.6165 USDT |
0.5773 USDT |
| 2024-06-19 |
0.5660 USDT |
10,101.2492 |
0.5556 USDT |
0.5494 USDT |
0.5823 USDT |
0.5754 USDT |
| 2024-06-18 |
0.5481 USDT |
4,672.1235 |
0.5734 USDT |
0.5183 USDT |
0.5808 USDT |
0.5520 USDT |
| 2024-06-17 |
0.5968 USDT |
5,390.1872 |
0.6175 USDT |
0.5752 USDT |
0.6175 USDT |
0.5982 USDT |
| 2024-06-16 |
0.6191 USDT |
25,526.7366 |
0.6142 USDT |
0.6000 USDT |
0.6377 USDT |
0.6217 USDT |
| 2024-06-15 |
0.6025 USDT |
1,856.4130 |
0.5917 USDT |
0.5889 USDT |
0.6120 USDT |
0.6120 USDT |
| 2024-06-14 |
0.6003 USDT |
13,277.9442 |
0.6027 USDT |
0.5738 USDT |
0.6253 USDT |
0.5762 USDT |
| 2024-06-13 |
0.6262 USDT |
14,498.6563 |
0.6468 USDT |
0.6000 USDT |
0.6810 USDT |
0.6003 USDT |
| 2024-06-12 |
0.6362 USDT |
5,818.3853 |
0.6177 USDT |
0.6063 USDT |
0.6556 USDT |
0.6422 USDT |
| 2024-06-11 |
0.6298 USDT |
8,226.5336 |
0.6490 USDT |
0.6150 USDT |
0.6535 USDT |
0.6183 USDT |
| 2024-06-10 |
0.6520 USDT |
4,536.0640 |
0.6547 USDT |
0.6384 USDT |
0.6691 USDT |
0.6494 USDT |
| 2024-06-09 |
0.6530 USDT |
5,317.6621 |
0.6494 USDT |
0.6444 USDT |
0.6720 USDT |
0.6527 USDT |
| 2024-06-08 |
0.6597 USDT |
15,215.6001 |
0.6699 USDT |
0.6322 USDT |
0.6778 USDT |
0.6502 USDT |
| 2024-06-07 |
0.6842 USDT |
15,106.3701 |
0.7240 USDT |
0.6180 USDT |
0.7279 USDT |
0.6607 USDT |
| 2024-06-06 |
0.7266 USDT |
4,266.5217 |
0.7236 USDT |
0.7129 USDT |
0.7410 USDT |
0.7222 USDT |
| 2024-06-05 |
0.7130 USDT |
19,426.9154 |
0.7174 USDT |
0.6900 USDT |
0.7399 USDT |
0.7211 USDT |
| 2024-06-04 |
0.7054 USDT |
5,221.5696 |
0.7022 USDT |
0.6973 USDT |
0.7158 USDT |
0.7113 USDT |
| 2024-06-03 |
0.7039 USDT |
3,141.0862 |
0.6844 USDT |
0.6821 USDT |
0.7113 USDT |
0.7036 USDT |
| 2024-06-02 |
0.6949 USDT |
5,193.4260 |
0.6956 USDT |
0.6822 USDT |
0.7040 USDT |
0.6853 USDT |
| 2024-06-01 |
0.6977 USDT |
5,672.9091 |
0.6942 USDT |
0.6865 USDT |
0.7068 USDT |
0.6975 USDT |
| 2024-05-31 |
0.6964 USDT |
2,332.6382 |
0.6979 USDT |
0.6887 USDT |
0.7060 USDT |
0.6989 USDT |
| 2024-05-30 |
0.7044 USDT |
4,176.8681 |
0.7171 USDT |
0.6899 USDT |
0.7248 USDT |
0.6984 USDT |
| 2024-05-29 |
0.7302 USDT |
3,900.3823 |
0.7371 USDT |
0.7168 USDT |
0.7422 USDT |
0.7168 USDT |
| 2024-05-28 |
0.7426 USDT |
30,204.8922 |
0.7533 USDT |
0.7231 USDT |
0.7533 USDT |
0.7394 USDT |
| 2024-05-27 |
0.7284 USDT |
6,127.1886 |
0.7157 USDT |
0.7071 USDT |
0.7499 USDT |
0.7478 USDT |
| 2024-05-26 |
0.7189 USDT |
5,245.6673 |
0.7320 USDT |
0.7066 USDT |
0.7340 USDT |
0.7196 USDT |
| 2024-05-25 |
0.7270 USDT |
3,428.0572 |
0.7241 USDT |
0.7206 USDT |
0.7354 USDT |
0.7319 USDT |
| 2024-05-24 |
0.7273 USDT |
7,799.9313 |
0.7529 USDT |
0.7086 USDT |
0.7551 USDT |
0.7285 USDT |
| 2024-05-23 |
0.7375 USDT |
7,865.7471 |
0.7237 USDT |
0.7149 USDT |
0.7740 USDT |
0.7224 USDT |
| 2024-05-22 |
0.7266 USDT |
25,130.5136 |
0.7260 USDT |
0.7051 USDT |
0.7639 USDT |
0.7189 USDT |
| 2024-05-21 |
0.7434 USDT |
7,275.4759 |
0.7528 USDT |
0.7227 USDT |
0.7796 USDT |
0.7275 USDT |
| 2024-05-20 |
0.7073 USDT |
7,649.9920 |
0.6811 USDT |
0.6792 USDT |
0.7369 USDT |
0.7344 USDT |