Identifier on Kucoin: POL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-09 |
0.8473 USDT |
10,331.0464 |
0.8400 USDT |
0.8343 USDT |
0.8638 USDT |
0.8575 USDT |
| 2024-02-08 |
0.8410 USDT |
11,332.2058 |
0.8344 USDT |
0.8249 USDT |
0.8612 USDT |
0.8427 USDT |
| 2024-02-07 |
0.8114 USDT |
3,431.7859 |
0.8074 USDT |
0.7907 USDT |
0.8385 USDT |
0.8385 USDT |
| 2024-02-06 |
0.7930 USDT |
2,786.9724 |
0.7817 USDT |
0.7817 USDT |
0.8014 USDT |
0.8014 USDT |
| 2024-02-05 |
0.7808 USDT |
5,745.5690 |
0.7738 USDT |
0.7665 USDT |
0.7908 USDT |
0.7725 USDT |
| 2024-02-04 |
0.7859 USDT |
3,358.6015 |
0.7857 USDT |
0.7739 USDT |
0.7947 USDT |
0.7875 USDT |
| 2024-02-03 |
0.7954 USDT |
3,742.8359 |
0.7986 USDT |
0.7864 USDT |
0.8060 USDT |
0.7899 USDT |
| 2024-02-02 |
0.8143 USDT |
8,167.0919 |
0.8104 USDT |
0.7976 USDT |
0.8261 USDT |
0.8060 USDT |
| 2024-02-01 |
0.7944 USDT |
9,677.0581 |
0.7908 USDT |
0.7660 USDT |
0.8177 USDT |
0.8160 USDT |
| 2024-01-31 |
0.8086 USDT |
10,735.9476 |
0.7990 USDT |
0.7885 USDT |
0.8300 USDT |
0.8034 USDT |
| 2024-01-30 |
0.8097 USDT |
16,954.7490 |
0.8115 USDT |
0.7942 USDT |
0.8249 USDT |
0.8068 USDT |
| 2024-01-29 |
0.7949 USDT |
12,256.3916 |
0.7867 USDT |
0.7738 USDT |
0.8191 USDT |
0.8160 USDT |
| 2024-01-28 |
0.7955 USDT |
29,364.3891 |
0.7861 USDT |
0.7783 USDT |
0.8126 USDT |
0.7940 USDT |
| 2024-01-27 |
0.7688 USDT |
10,448.5777 |
0.7609 USDT |
0.7543 USDT |
0.7881 USDT |
0.7819 USDT |
| 2024-01-26 |
0.7494 USDT |
15,802.4099 |
0.7312 USDT |
0.7260 USDT |
0.7677 USDT |
0.7618 USDT |
| 2024-01-25 |
0.7308 USDT |
33,332.6925 |
0.7360 USDT |
0.7153 USDT |
0.7413 USDT |
0.7282 USDT |
| 2024-01-24 |
0.7285 USDT |
52,521.5865 |
0.7254 USDT |
0.6933 USDT |
0.7589 USDT |
0.7263 USDT |
| 2024-01-23 |
0.7209 USDT |
10,822.7755 |
0.7500 USDT |
0.6950 USDT |
0.7614 USDT |
0.7152 USDT |
| 2024-01-22 |
0.7639 USDT |
9,214.3098 |
0.7841 USDT |
0.7350 USDT |
0.7926 USDT |
0.7511 USDT |
| 2024-01-21 |
0.7796 USDT |
31,809.8655 |
0.7820 USDT |
0.7360 USDT |
0.8035 USDT |
0.7892 USDT |
| 2024-01-20 |
0.7669 USDT |
13,080.1132 |
0.7618 USDT |
0.7531 USDT |
0.7811 USDT |
0.7811 USDT |
| 2024-01-19 |
0.7847 USDT |
34,543.6284 |
0.7870 USDT |
0.7408 USDT |
0.8103 USDT |
0.7551 USDT |
| 2024-01-18 |
0.8081 USDT |
23,467.4257 |
0.8087 USDT |
0.7806 USDT |
0.8281 USDT |
0.7807 USDT |
| 2024-01-17 |
0.8377 USDT |
36,372.8630 |
0.8456 USDT |
0.7954 USDT |
0.9167 USDT |
0.8119 USDT |
| 2024-01-16 |
0.8483 USDT |
8,989.9365 |
0.8419 USDT |
0.8289 USDT |
0.8591 USDT |
0.8478 USDT |
| 2024-01-15 |
0.8538 USDT |
14,988.4915 |
0.8336 USDT |
0.8336 USDT |
0.8713 USDT |
0.8487 USDT |
| 2024-01-14 |
0.8721 USDT |
12,193.1653 |
0.8855 USDT |
0.8422 USDT |
0.8862 USDT |
0.8498 USDT |
| 2024-01-13 |
0.8751 USDT |
17,976.5275 |
0.8637 USDT |
0.8437 USDT |
0.8890 USDT |
0.8863 USDT |
| 2024-01-12 |
0.9062 USDT |
36,132.4338 |
0.9281 USDT |
0.8369 USDT |
0.9440 USDT |
0.8491 USDT |
| 2024-01-11 |
0.9278 USDT |
45,749.4218 |
0.8987 USDT |
0.8832 USDT |
0.9552 USDT |
0.9212 USDT |
| 2024-01-10 |
0.8419 USDT |
43,978.7259 |
0.8061 USDT |
0.8061 USDT |
0.9079 USDT |
0.8995 USDT |
| 2024-01-09 |
0.8127 USDT |
13,955.6173 |
0.8467 USDT |
0.7825 USDT |
0.8467 USDT |
0.7986 USDT |
| 2024-01-08 |
0.7930 USDT |
27,516.2514 |
0.8028 USDT |
0.7394 USDT |
0.8390 USDT |
0.8333 USDT |
| 2024-01-07 |
0.8353 USDT |
24,640.2853 |
0.8256 USDT |
0.7988 USDT |
0.8617 USDT |
0.8003 USDT |
| 2024-01-06 |
0.8266 USDT |
59,419.7766 |
0.8539 USDT |
0.7972 USDT |
0.8539 USDT |
0.8224 USDT |
| 2024-01-05 |
0.8458 USDT |
27,215.1024 |
0.8794 USDT |
0.8216 USDT |
0.8810 USDT |
0.8399 USDT |
| 2024-01-04 |
0.8764 USDT |
43,410.8084 |
0.8602 USDT |
0.8424 USDT |
0.8922 USDT |
0.8868 USDT |
| 2024-01-03 |
0.8771 USDT |
104,644.0035 |
0.9733 USDT |
0.7749 USDT |
0.9974 USDT |
0.8621 USDT |
| 2024-01-02 |
1.0007 USDT |
29,414.6946 |
1.0141 USDT |
0.9551 USDT |
1.0345 USDT |
0.9720 USDT |
| 2024-01-01 |
0.9969 USDT |
13,256.9905 |
0.9800 USDT |
0.9547 USDT |
1.0213 USDT |
1.0072 USDT |
| 2023-12-31 |
0.9838 USDT |
45,897.2753 |
0.9571 USDT |
0.9440 USDT |
1.0616 USDT |
1.0051 USDT |
| 2023-12-30 |
0.9725 USDT |
32,307.7935 |
0.9764 USDT |
0.9452 USDT |
1.0054 USDT |
0.9570 USDT |
| 2023-12-29 |
0.9880 USDT |
14,361.2769 |
1.0024 USDT |
0.9614 USDT |
1.0153 USDT |
0.9810 USDT |
| 2023-12-28 |
1.0400 USDT |
29,602.6232 |
1.0336 USDT |
0.9891 USDT |
1.0912 USDT |
0.9953 USDT |
| 2023-12-27 |
1.0530 USDT |
71,644.2698 |
1.0246 USDT |
0.9883 USDT |
1.0984 USDT |
1.0410 USDT |
| 2023-12-26 |
0.9136 USDT |
48,741.5378 |
0.9140 USDT |
0.8580 USDT |
1.0142 USDT |
1.0142 USDT |
| 2023-12-25 |
0.8660 USDT |
69,894.2984 |
0.8469 USDT |
0.8197 USDT |
0.9127 USDT |
0.9054 USDT |
| 2023-12-24 |
0.8538 USDT |
18,437.4973 |
0.8509 USDT |
0.8289 USDT |
0.8810 USDT |
0.8709 USDT |
| 2023-12-23 |
0.8441 USDT |
20,539.0606 |
0.8841 USDT |
0.8234 USDT |
0.8841 USDT |
0.8469 USDT |
| 2023-12-22 |
0.8433 USDT |
47,798.2806 |
0.8159 USDT |
0.8075 USDT |
0.8798 USDT |
0.8654 USDT |