Identifier on Kucoin: POL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-25 |
0.0289 USDT |
10,674,582.4087 |
0.0288 USDT |
0.0286 USDT |
0.0312 USDT |
0.0292 USDT |
| 2022-07-24 |
0.0288 USDT |
12,622,485.8322 |
0.0288 USDT |
0.0283 USDT |
0.0298 USDT |
0.0288 USDT |
| 2022-07-23 |
0.0292 USDT |
11,290,791.3288 |
0.0292 USDT |
0.0287 USDT |
0.0298 USDT |
0.0288 USDT |
| 2022-07-22 |
0.0294 USDT |
10,328,032.0121 |
0.0289 USDT |
0.0288 USDT |
0.0303 USDT |
0.0293 USDT |
| 2022-07-21 |
0.0298 USDT |
8,189,722.8642 |
0.0301 USDT |
0.0287 USDT |
0.0309 USDT |
0.0288 USDT |
| 2022-07-20 |
0.0311 USDT |
8,695,733.1433 |
0.0314 USDT |
0.0298 USDT |
0.0326 USDT |
0.0301 USDT |
| 2022-07-19 |
0.0314 USDT |
8,170,238.4076 |
0.0316 USDT |
0.0309 USDT |
0.0323 USDT |
0.0313 USDT |
| 2022-07-18 |
0.0306 USDT |
10,401,868.6598 |
0.0287 USDT |
0.0286 USDT |
0.0381 USDT |
0.0310 USDT |
| 2022-07-17 |
0.0289 USDT |
11,247,970.3608 |
0.0286 USDT |
0.0285 USDT |
0.0302 USDT |
0.0289 USDT |
| 2022-07-16 |
0.0285 USDT |
11,114,782.5439 |
0.0294 USDT |
0.0280 USDT |
0.0294 USDT |
0.0285 USDT |
| 2022-07-15 |
0.0302 USDT |
10,753,868.9373 |
0.0309 USDT |
0.0294 USDT |
0.0315 USDT |
0.0300 USDT |
| 2022-07-14 |
0.0299 USDT |
10,052,262.1772 |
0.0314 USDT |
0.0282 USDT |
0.0314 USDT |
0.0286 USDT |
| 2022-07-13 |
0.0333 USDT |
13,238,020.7383 |
0.0298 USDT |
0.0275 USDT |
0.0457 USDT |
0.0324 USDT |
| 2022-07-12 |
0.0268 USDT |
13,326,030.7544 |
0.0247 USDT |
0.0244 USDT |
0.0350 USDT |
0.0294 USDT |
| 2022-07-11 |
0.0255 USDT |
10,815,390.2088 |
0.0261 USDT |
0.0248 USDT |
0.0262 USDT |
0.0249 USDT |
| 2022-07-10 |
0.0262 USDT |
11,855,272.2319 |
0.0261 USDT |
0.0256 USDT |
0.0280 USDT |
0.0262 USDT |
| 2022-07-09 |
0.0252 USDT |
11,511,394.6239 |
0.0251 USDT |
0.0250 USDT |
0.0264 USDT |
0.0259 USDT |
| 2022-07-08 |
0.0255 USDT |
11,329,800.7128 |
0.0250 USDT |
0.0246 USDT |
0.0270 USDT |
0.0258 USDT |
| 2022-07-07 |
0.0246 USDT |
14,444,688.2104 |
0.0246 USDT |
0.0240 USDT |
0.0254 USDT |
0.0252 USDT |
| 2022-07-06 |
0.0250 USDT |
12,971,897.0141 |
0.0265 USDT |
0.0239 USDT |
0.0287 USDT |
0.0246 USDT |
| 2022-07-05 |
0.0253 USDT |
15,048,770.2613 |
0.0243 USDT |
0.0236 USDT |
0.0382 USDT |
0.0287 USDT |
| 2022-07-04 |
0.0234 USDT |
14,757,434.4780 |
0.0231 USDT |
0.0230 USDT |
0.0252 USDT |
0.0240 USDT |
| 2022-07-03 |
0.0234 USDT |
13,453,715.0663 |
0.0237 USDT |
0.0230 USDT |
0.0245 USDT |
0.0232 USDT |
| 2022-07-02 |
0.0239 USDT |
18,227,536.6114 |
0.0251 USDT |
0.0230 USDT |
0.0256 USDT |
0.0237 USDT |
| 2022-07-01 |
0.0249 USDT |
14,788,256.4019 |
0.0240 USDT |
0.0240 USDT |
0.0265 USDT |
0.0253 USDT |
| 2022-06-30 |
0.0248 USDT |
15,945,951.1243 |
0.0248 USDT |
0.0240 USDT |
0.0254 USDT |
0.0242 USDT |
| 2022-06-29 |
0.0256 USDT |
12,781,473.6255 |
0.0258 USDT |
0.0245 USDT |
0.0264 USDT |
0.0251 USDT |
| 2022-06-28 |
0.0269 USDT |
14,382,977.3082 |
0.0263 USDT |
0.0259 USDT |
0.0280 USDT |
0.0261 USDT |
| 2022-06-27 |
0.0256 USDT |
14,777,544.5511 |
0.0264 USDT |
0.0250 USDT |
0.0265 USDT |
0.0260 USDT |
| 2022-06-26 |
0.0268 USDT |
14,820,408.9846 |
0.0276 USDT |
0.0262 USDT |
0.0278 USDT |
0.0265 USDT |
| 2022-06-25 |
0.0279 USDT |
14,773,845.3381 |
0.0271 USDT |
0.0268 USDT |
0.0308 USDT |
0.0279 USDT |
| 2022-06-24 |
0.0278 USDT |
16,498,079.9237 |
0.0317 USDT |
0.0267 USDT |
0.0318 USDT |
0.0270 USDT |
| 2022-06-23 |
0.0271 USDT |
13,669,587.7676 |
0.0278 USDT |
0.0254 USDT |
0.0294 USDT |
0.0265 USDT |
| 2022-06-22 |
0.0319 USDT |
13,068,011.8409 |
0.0350 USDT |
0.0276 USDT |
0.0359 USDT |
0.0281 USDT |
| 2022-06-21 |
0.0385 USDT |
19,523,007.5059 |
0.0386 USDT |
0.0328 USDT |
0.0472 USDT |
0.0343 USDT |
| 2022-06-20 |
0.0324 USDT |
32,963,448.5417 |
0.0237 USDT |
0.0200 USDT |
0.0540 USDT |
0.0368 USDT |
| 2022-06-19 |
0.0204 USDT |
26,028,717.5143 |
0.0187 USDT |
0.0169 USDT |
0.0377 USDT |
0.0258 USDT |
| 2022-06-18 |
0.0189 USDT |
15,992,869.0276 |
0.0196 USDT |
0.0180 USDT |
0.0197 USDT |
0.0182 USDT |
| 2022-06-17 |
0.0221 USDT |
15,376,612.2094 |
0.0214 USDT |
0.0200 USDT |
0.0243 USDT |
0.0204 USDT |
| 2022-06-16 |
0.0222 USDT |
12,425,813.5638 |
0.0237 USDT |
0.0206 USDT |
0.0240 USDT |
0.0214 USDT |
| 2022-06-15 |
0.0246 USDT |
14,543,832.1077 |
0.0262 USDT |
0.0229 USDT |
0.0265 USDT |
0.0236 USDT |
| 2022-06-14 |
0.0256 USDT |
11,207,441.8048 |
0.0262 USDT |
0.0250 USDT |
0.0280 USDT |
0.0267 USDT |
| 2022-06-13 |
0.0293 USDT |
9,522,506.7337 |
0.0301 USDT |
0.0280 USDT |
0.0306 USDT |
0.0281 USDT |
| 2022-06-12 |
0.0316 USDT |
11,439,674.8111 |
0.0326 USDT |
0.0306 USDT |
0.0328 USDT |
0.0307 USDT |
| 2022-06-11 |
0.0336 USDT |
11,248,278.1381 |
0.0341 USDT |
0.0325 USDT |
0.0343 USDT |
0.0327 USDT |
| 2022-06-10 |
0.0352 USDT |
12,505,597.6515 |
0.0354 USDT |
0.0341 USDT |
0.0355 USDT |
0.0344 USDT |
| 2022-06-09 |
0.0352 USDT |
9,919,585.6880 |
0.0349 USDT |
0.0347 USDT |
0.0358 USDT |
0.0356 USDT |
| 2022-06-08 |
0.0359 USDT |
11,126,185.4028 |
0.0372 USDT |
0.0346 USDT |
0.0399 USDT |
0.0349 USDT |
| 2022-06-07 |
0.0357 USDT |
12,285,616.1364 |
0.0345 USDT |
0.0342 USDT |
0.0403 USDT |
0.0362 USDT |
| 2022-06-06 |
0.0341 USDT |
10,091,851.5348 |
0.0337 USDT |
0.0336 USDT |
0.0348 USDT |
0.0340 USDT |