Identifier on Kucoin: POL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-01 |
0.0163 USDT |
3,540,933.4519 |
0.0157 USDT |
0.0153 USDT |
0.0169 USDT |
0.0165 USDT |
| 2023-03-31 |
0.0159 USDT |
3,053,441.7855 |
0.0164 USDT |
0.0154 USDT |
0.0164 USDT |
0.0155 USDT |
| 2023-03-30 |
0.0152 USDT |
8,893,717.2185 |
0.0154 USDT |
0.0148 USDT |
0.0167 USDT |
0.0167 USDT |
| 2023-03-29 |
0.0149 USDT |
9,281,208.5291 |
0.0150 USDT |
0.0144 USDT |
0.0155 USDT |
0.0154 USDT |
| 2023-03-28 |
0.0145 USDT |
9,485,594.6075 |
0.0145 USDT |
0.0143 USDT |
0.0152 USDT |
0.0151 USDT |
| 2023-03-27 |
0.0147 USDT |
11,014,615.1273 |
0.0150 USDT |
0.0144 USDT |
0.0150 USDT |
0.0144 USDT |
| 2023-03-26 |
0.0149 USDT |
9,680,960.0671 |
0.0145 USDT |
0.0145 USDT |
0.0150 USDT |
0.0149 USDT |
| 2023-03-25 |
0.0146 USDT |
11,395,830.6097 |
0.0148 USDT |
0.0145 USDT |
0.0150 USDT |
0.0146 USDT |
| 2023-03-24 |
0.0154 USDT |
12,252,631.0821 |
0.0161 USDT |
0.0144 USDT |
0.0213 USDT |
0.0147 USDT |
| 2023-03-23 |
0.0146 USDT |
10,997,477.9276 |
0.0144 USDT |
0.0144 USDT |
0.0162 USDT |
0.0161 USDT |
| 2023-03-22 |
0.0145 USDT |
9,368,825.3960 |
0.0144 USDT |
0.0144 USDT |
0.0149 USDT |
0.0144 USDT |
| 2023-03-21 |
0.0146 USDT |
9,546,674.3824 |
0.0147 USDT |
0.0143 USDT |
0.0150 USDT |
0.0145 USDT |
| 2023-03-20 |
0.0145 USDT |
9,506,989.9682 |
0.0145 USDT |
0.0143 USDT |
0.0149 USDT |
0.0148 USDT |
| 2023-03-19 |
0.0145 USDT |
9,762,167.2432 |
0.0147 USDT |
0.0142 USDT |
0.0150 USDT |
0.0146 USDT |
| 2023-03-18 |
0.0150 USDT |
10,098,103.8911 |
0.0155 USDT |
0.0143 USDT |
0.0159 USDT |
0.0152 USDT |
| 2023-03-17 |
0.0149 USDT |
9,645,046.6972 |
0.0143 USDT |
0.0143 USDT |
0.0155 USDT |
0.0155 USDT |
| 2023-03-16 |
0.0143 USDT |
9,094,412.0584 |
0.0146 USDT |
0.0140 USDT |
0.0152 USDT |
0.0143 USDT |
| 2023-03-15 |
0.0147 USDT |
9,802,788.0526 |
0.0149 USDT |
0.0142 USDT |
0.0151 USDT |
0.0143 USDT |
| 2023-03-14 |
0.0149 USDT |
10,509,804.7158 |
0.0151 USDT |
0.0146 USDT |
0.0152 USDT |
0.0149 USDT |
| 2023-03-13 |
0.0149 USDT |
10,240,496.0573 |
0.0147 USDT |
0.0145 USDT |
0.0153 USDT |
0.0151 USDT |
| 2023-03-12 |
0.0147 USDT |
10,361,975.5461 |
0.0147 USDT |
0.0143 USDT |
0.0152 USDT |
0.0148 USDT |
| 2023-03-11 |
0.0148 USDT |
9,771,732.9531 |
0.0147 USDT |
0.0146 USDT |
0.0152 USDT |
0.0149 USDT |
| 2023-03-10 |
0.0149 USDT |
10,046,901.3681 |
0.0153 USDT |
0.0143 USDT |
0.0154 USDT |
0.0147 USDT |
| 2023-03-09 |
0.0153 USDT |
9,400,897.1940 |
0.0153 USDT |
0.0150 USDT |
0.0157 USDT |
0.0154 USDT |
| 2023-03-08 |
0.0159 USDT |
9,119,934.1583 |
0.0158 USDT |
0.0155 USDT |
0.0162 USDT |
0.0156 USDT |
| 2023-03-07 |
0.0160 USDT |
8,570,933.0126 |
0.0161 USDT |
0.0158 USDT |
0.0164 USDT |
0.0158 USDT |
| 2023-03-06 |
0.0159 USDT |
7,653,522.3544 |
0.0163 USDT |
0.0157 USDT |
0.0163 USDT |
0.0162 USDT |
| 2023-03-05 |
0.0163 USDT |
7,215,996.9264 |
0.0162 USDT |
0.0162 USDT |
0.0164 USDT |
0.0162 USDT |
| 2023-03-04 |
0.0165 USDT |
6,931,993.9562 |
0.0166 USDT |
0.0162 USDT |
0.0167 USDT |
0.0162 USDT |
| 2023-03-03 |
0.0171 USDT |
6,220,333.4396 |
0.0172 USDT |
0.0166 USDT |
0.0173 USDT |
0.0168 USDT |
| 2023-03-02 |
0.0172 USDT |
6,836,384.7525 |
0.0171 USDT |
0.0171 USDT |
0.0176 USDT |
0.0175 USDT |
| 2023-03-01 |
0.0172 USDT |
7,281,989.1144 |
0.0172 USDT |
0.0169 USDT |
0.0176 USDT |
0.0169 USDT |
| 2023-02-28 |
0.0175 USDT |
8,048,948.0848 |
0.0173 USDT |
0.0173 USDT |
0.0178 USDT |
0.0174 USDT |
| 2023-02-27 |
0.0169 USDT |
9,112,685.7152 |
0.0168 USDT |
0.0162 USDT |
0.0200 USDT |
0.0169 USDT |
| 2023-02-26 |
0.0165 USDT |
8,712,522.3630 |
0.0163 USDT |
0.0163 USDT |
0.0167 USDT |
0.0165 USDT |
| 2023-02-25 |
0.0165 USDT |
9,719,905.9103 |
0.0166 USDT |
0.0162 USDT |
0.0167 USDT |
0.0163 USDT |
| 2023-02-24 |
0.0167 USDT |
7,990,425.8561 |
0.0167 USDT |
0.0163 USDT |
0.0173 USDT |
0.0166 USDT |
| 2023-02-23 |
0.0165 USDT |
8,130,566.5024 |
0.0165 USDT |
0.0160 USDT |
0.0170 USDT |
0.0170 USDT |
| 2023-02-22 |
0.0165 USDT |
8,350,302.4989 |
0.0165 USDT |
0.0160 USDT |
0.0170 USDT |
0.0166 USDT |
| 2023-02-21 |
0.0169 USDT |
8,064,638.3713 |
0.0170 USDT |
0.0162 USDT |
0.0177 USDT |
0.0165 USDT |
| 2023-02-20 |
0.0171 USDT |
6,319,115.2853 |
0.0177 USDT |
0.0168 USDT |
0.0177 USDT |
0.0172 USDT |
| 2023-02-19 |
0.0183 USDT |
7,034,380.5474 |
0.0184 USDT |
0.0178 USDT |
0.0189 USDT |
0.0181 USDT |
| 2023-02-18 |
0.0183 USDT |
7,082,049.0125 |
0.0185 USDT |
0.0179 USDT |
0.0188 USDT |
0.0185 USDT |
| 2023-02-17 |
0.0180 USDT |
9,154,125.1556 |
0.0179 USDT |
0.0176 USDT |
0.0192 USDT |
0.0184 USDT |
| 2023-02-16 |
0.0178 USDT |
7,750,554.9829 |
0.0179 USDT |
0.0177 USDT |
0.0183 USDT |
0.0178 USDT |
| 2023-02-15 |
0.0179 USDT |
8,082,950.4541 |
0.0178 USDT |
0.0176 USDT |
0.0184 USDT |
0.0181 USDT |
| 2023-02-14 |
0.0183 USDT |
6,989,732.6953 |
0.0183 USDT |
0.0180 USDT |
0.0185 USDT |
0.0181 USDT |
| 2023-02-13 |
0.0184 USDT |
7,897,539.4509 |
0.0188 USDT |
0.0180 USDT |
0.0188 USDT |
0.0181 USDT |
| 2023-02-12 |
0.0184 USDT |
8,340,591.8915 |
0.0183 USDT |
0.0181 USDT |
0.0189 USDT |
0.0189 USDT |
| 2023-02-11 |
0.0183 USDT |
6,452,825.1730 |
0.0182 USDT |
0.0181 USDT |
0.0185 USDT |
0.0182 USDT |