Identifier on Kucoin: POL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-10 |
1.1852 USDT |
66,115.5974 |
1.1566 USDT |
1.1518 USDT |
1.2497 USDT |
1.2290 USDT |
| 2024-03-09 |
1.1370 USDT |
56,155.9415 |
1.1283 USDT |
1.0400 USDT |
1.2500 USDT |
1.1541 USDT |
| 2024-03-08 |
1.1457 USDT |
18,504.5699 |
1.1688 USDT |
1.1023 USDT |
1.1804 USDT |
1.1368 USDT |
| 2024-03-07 |
1.1338 USDT |
44,559.5798 |
1.1180 USDT |
1.0445 USDT |
1.1880 USDT |
1.1653 USDT |
| 2024-03-06 |
1.0753 USDT |
38,169.9561 |
1.0294 USDT |
1.0011 USDT |
1.1750 USDT |
1.0848 USDT |
| 2024-03-05 |
1.0578 USDT |
52,391.5740 |
1.1403 USDT |
0.9300 USDT |
1.1486 USDT |
0.9997 USDT |
| 2024-03-04 |
1.1132 USDT |
29,844.7060 |
1.1043 USDT |
1.0768 USDT |
1.1533 USDT |
1.1533 USDT |
| 2024-03-03 |
1.0850 USDT |
22,595.1984 |
1.0966 USDT |
1.0269 USDT |
1.1506 USDT |
1.0715 USDT |
| 2024-03-02 |
1.0689 USDT |
27,927.4685 |
1.0257 USDT |
1.0255 USDT |
1.1079 USDT |
1.0865 USDT |
| 2024-03-01 |
1.0162 USDT |
13,875.7451 |
1.0088 USDT |
1.0026 USDT |
1.0328 USDT |
1.0226 USDT |
| 2024-02-29 |
1.0278 USDT |
36,196.7279 |
1.0077 USDT |
1.0002 USDT |
1.0611 USDT |
1.0152 USDT |
| 2024-02-28 |
1.0112 USDT |
31,922.6760 |
1.0269 USDT |
0.9656 USDT |
1.0651 USDT |
0.9809 USDT |
| 2024-02-27 |
1.0402 USDT |
23,259.8832 |
1.0634 USDT |
1.0001 USDT |
1.0780 USDT |
1.0367 USDT |
| 2024-02-26 |
0.9952 USDT |
39,577.7891 |
0.9967 USDT |
0.9001 USDT |
1.0683 USDT |
1.0679 USDT |
| 2024-02-25 |
0.9794 USDT |
42,993.0160 |
0.9962 USDT |
0.9597 USDT |
1.0012 USDT |
0.9745 USDT |
| 2024-02-24 |
1.0076 USDT |
29,105.0936 |
0.9895 USDT |
0.9745 USDT |
1.0300 USDT |
0.9890 USDT |
| 2024-02-23 |
0.9955 USDT |
49,188.6008 |
0.9897 USDT |
0.9461 USDT |
1.0500 USDT |
1.0007 USDT |
| 2024-02-22 |
0.9872 USDT |
53,684.6216 |
0.9360 USDT |
0.9232 USDT |
1.0533 USDT |
0.9938 USDT |
| 2024-02-21 |
0.9613 USDT |
23,127.8299 |
1.0272 USDT |
0.9139 USDT |
1.0367 USDT |
0.9149 USDT |
| 2024-02-20 |
0.9669 USDT |
9,152.5742 |
1.0007 USDT |
0.9466 USDT |
1.0054 USDT |
0.9947 USDT |
| 2024-02-19 |
0.9978 USDT |
75,503.7120 |
1.0071 USDT |
0.9769 USDT |
1.0202 USDT |
0.9980 USDT |
| 2024-02-18 |
0.9580 USDT |
6,798.5192 |
0.9276 USDT |
0.9236 USDT |
0.9781 USDT |
0.9691 USDT |
| 2024-02-17 |
0.9315 USDT |
7,004.9061 |
0.9527 USDT |
0.9053 USDT |
0.9604 USDT |
0.9311 USDT |
| 2024-02-16 |
0.9256 USDT |
13,639.7983 |
0.8889 USDT |
0.8888 USDT |
0.9579 USDT |
0.9544 USDT |
| 2024-02-15 |
0.8710 USDT |
34,219.6478 |
0.8867 USDT |
0.8140 USDT |
0.9055 USDT |
0.8926 USDT |
| 2024-02-14 |
0.8749 USDT |
25,039.2162 |
0.8534 USDT |
0.8454 USDT |
0.9058 USDT |
0.8893 USDT |
| 2024-02-13 |
0.8615 USDT |
20,381.0949 |
0.8768 USDT |
0.8472 USDT |
0.8789 USDT |
0.8521 USDT |
| 2024-02-12 |
0.8700 USDT |
74,681.8477 |
0.8328 USDT |
0.8182 USDT |
0.8833 USDT |
0.8776 USDT |
| 2024-02-11 |
0.8447 USDT |
20,094.4764 |
0.8506 USDT |
0.8301 USDT |
0.8622 USDT |
0.8334 USDT |
| 2024-02-10 |
0.8536 USDT |
19,976.0479 |
0.8610 USDT |
0.8399 USDT |
0.8700 USDT |
0.8535 USDT |
| 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 |