Identifier on Kucoin: POL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-05 |
0.0343 USDT |
9,879,497.8695 |
0.0340 USDT |
0.0334 USDT |
0.0352 USDT |
0.0337 USDT |
| 2022-06-04 |
0.0335 USDT |
13,224,002.0163 |
0.0337 USDT |
0.0326 USDT |
0.0342 USDT |
0.0341 USDT |
| 2022-06-03 |
0.0342 USDT |
10,651,984.6610 |
0.0348 USDT |
0.0326 USDT |
0.0364 USDT |
0.0337 USDT |
| 2022-06-02 |
0.0329 USDT |
10,162,952.4576 |
0.0323 USDT |
0.0321 USDT |
0.0342 USDT |
0.0339 USDT |
| 2022-06-01 |
0.0322 USDT |
13,511,979.1874 |
0.0326 USDT |
0.0320 USDT |
0.0327 USDT |
0.0322 USDT |
| 2022-05-31 |
0.0327 USDT |
10,560,056.7308 |
0.0323 USDT |
0.0320 USDT |
0.0341 USDT |
0.0328 USDT |
| 2022-05-30 |
0.0335 USDT |
11,091,328.7883 |
0.0334 USDT |
0.0325 USDT |
0.0358 USDT |
0.0326 USDT |
| 2022-05-29 |
0.0340 USDT |
12,482,961.8303 |
0.0337 USDT |
0.0331 USDT |
0.0420 USDT |
0.0335 USDT |
| 2022-05-28 |
0.0342 USDT |
14,654,885.6406 |
0.0313 USDT |
0.0310 USDT |
0.0463 USDT |
0.0337 USDT |
| 2022-05-27 |
0.0316 USDT |
12,865,214.0917 |
0.0322 USDT |
0.0310 USDT |
0.0323 USDT |
0.0313 USDT |
| 2022-05-26 |
0.0315 USDT |
13,726,523.5895 |
0.0323 USDT |
0.0308 USDT |
0.0325 USDT |
0.0319 USDT |
| 2022-05-25 |
0.0326 USDT |
16,016,492.3779 |
0.0325 USDT |
0.0322 USDT |
0.0335 USDT |
0.0327 USDT |
| 2022-05-24 |
0.0333 USDT |
15,561,297.5321 |
0.0339 USDT |
0.0330 USDT |
0.0343 USDT |
0.0330 USDT |
| 2022-05-23 |
0.0366 USDT |
13,873,984.9667 |
0.0386 USDT |
0.0342 USDT |
0.0386 USDT |
0.0344 USDT |
| 2022-05-22 |
0.0371 USDT |
13,465,612.0138 |
0.0349 USDT |
0.0349 USDT |
0.0394 USDT |
0.0383 USDT |
| 2022-05-21 |
0.0341 USDT |
18,198,932.6591 |
0.0339 USDT |
0.0334 USDT |
0.0351 USDT |
0.0348 USDT |
| 2022-05-20 |
0.0327 USDT |
15,993,436.4641 |
0.0307 USDT |
0.0305 USDT |
0.0374 USDT |
0.0349 USDT |
| 2022-05-19 |
0.0297 USDT |
19,881,501.9982 |
0.0297 USDT |
0.0291 USDT |
0.0309 USDT |
0.0309 USDT |
| 2022-05-18 |
0.0300 USDT |
17,199,931.2626 |
0.0299 USDT |
0.0293 USDT |
0.0314 USDT |
0.0295 USDT |
| 2022-05-17 |
0.0304 USDT |
17,361,667.0269 |
0.0307 USDT |
0.0300 USDT |
0.0309 USDT |
0.0302 USDT |
| 2022-05-16 |
0.0314 USDT |
17,092,810.4832 |
0.0329 USDT |
0.0299 USDT |
0.0331 USDT |
0.0305 USDT |
| 2022-05-15 |
0.0314 USDT |
13,881,985.4997 |
0.0300 USDT |
0.0298 USDT |
0.0334 USDT |
0.0331 USDT |
| 2022-05-14 |
0.0305 USDT |
13,099,745.0996 |
0.0332 USDT |
0.0288 USDT |
0.0342 USDT |
0.0297 USDT |
| 2022-05-13 |
0.0233 USDT |
10,381,264.2199 |
0.0181 USDT |
0.0153 USDT |
0.0321 USDT |
0.0278 USDT |
| 2022-05-12 |
0.0225 USDT |
10,320,626.5910 |
0.0291 USDT |
0.0175 USDT |
0.0297 USDT |
0.0183 USDT |
| 2022-05-11 |
0.0319 USDT |
10,837,524.7353 |
0.0326 USDT |
0.0287 USDT |
0.0342 USDT |
0.0294 USDT |
| 2022-05-10 |
0.0318 USDT |
5,410,801.6286 |
0.0316 USDT |
0.0306 USDT |
0.0331 USDT |
0.0325 USDT |
| 2022-05-09 |
0.0371 USDT |
6,553,990.0555 |
0.0396 USDT |
0.0320 USDT |
0.0400 USDT |
0.0322 USDT |
| 2022-05-08 |
0.0416 USDT |
6,209,751.7017 |
0.0444 USDT |
0.0408 USDT |
0.0447 USDT |
0.0419 USDT |
| 2022-05-07 |
0.0487 USDT |
7,315,440.7848 |
0.0503 USDT |
0.0449 USDT |
0.0532 USDT |
0.0492 USDT |
| 2022-05-06 |
0.0551 USDT |
10,485,352.0212 |
0.0519 USDT |
0.0496 USDT |
0.0640 USDT |
0.0511 USDT |
| 2022-05-05 |
0.0454 USDT |
10,747,488.2928 |
0.0410 USDT |
0.0406 USDT |
0.0610 USDT |
0.0561 USDT |
| 2022-05-04 |
0.0392 USDT |
7,227,792.9457 |
0.0393 USDT |
0.0384 USDT |
0.0398 USDT |
0.0392 USDT |
| 2022-05-03 |
0.0403 USDT |
6,066,722.2373 |
0.0404 USDT |
0.0398 USDT |
0.0406 USDT |
0.0398 USDT |
| 2022-05-02 |
0.0406 USDT |
5,206,891.8299 |
0.0401 USDT |
0.0401 USDT |
0.0417 USDT |
0.0408 USDT |
| 2022-05-01 |
0.0402 USDT |
7,690,437.0257 |
0.0413 USDT |
0.0397 USDT |
0.0413 USDT |
0.0402 USDT |
| 2022-04-30 |
0.0447 USDT |
4,911,382.8592 |
0.0451 USDT |
0.0436 USDT |
0.0452 USDT |
0.0436 USDT |
| 2022-04-29 |
0.0462 USDT |
6,386,341.4794 |
0.0475 USDT |
0.0450 USDT |
0.0476 USDT |
0.0450 USDT |
| 2022-04-28 |
0.0485 USDT |
9,179,443.8331 |
0.0470 USDT |
0.0456 USDT |
0.0598 USDT |
0.0473 USDT |
| 2022-04-27 |
0.0522 USDT |
11,470,328.1825 |
0.0453 USDT |
0.0452 USDT |
0.0630 USDT |
0.0461 USDT |
| 2022-04-26 |
0.0440 USDT |
7,182,311.0163 |
0.0427 USDT |
0.0427 USDT |
0.0459 USDT |
0.0443 USDT |
| 2022-04-25 |
0.0464 USDT |
5,496,407.9442 |
0.0482 USDT |
0.0440 USDT |
0.0482 USDT |
0.0442 USDT |
| 2022-04-24 |
0.0473 USDT |
7,422,342.5429 |
0.0472 USDT |
0.0471 USDT |
0.0495 USDT |
0.0484 USDT |
| 2022-04-23 |
0.0472 USDT |
6,220,390.6676 |
0.0474 USDT |
0.0471 USDT |
0.0476 USDT |
0.0472 USDT |
| 2022-04-22 |
0.0492 USDT |
6,516,874.2312 |
0.0501 USDT |
0.0467 USDT |
0.0503 USDT |
0.0473 USDT |
| 2022-04-21 |
0.0512 USDT |
6,738,531.8466 |
0.0506 USDT |
0.0504 USDT |
0.0520 USDT |
0.0506 USDT |
| 2022-04-20 |
0.0505 USDT |
6,786,288.9108 |
0.0506 USDT |
0.0500 USDT |
0.0512 USDT |
0.0505 USDT |
| 2022-04-19 |
0.0511 USDT |
7,137,450.4937 |
0.0518 USDT |
0.0505 USDT |
0.0519 USDT |
0.0506 USDT |
| 2022-04-18 |
0.0525 USDT |
6,182,030.9183 |
0.0529 USDT |
0.0520 USDT |
0.0530 USDT |
0.0520 USDT |
| 2022-04-17 |
0.0524 USDT |
7,988,447.9678 |
0.0514 USDT |
0.0510 USDT |
0.0538 USDT |
0.0529 USDT |