Identifier on Kucoin: POL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-16 |
0.0511 USDT |
7,062,641.3343 |
0.0516 USDT |
0.0504 USDT |
0.0522 USDT |
0.0516 USDT |
| 2022-04-15 |
0.0529 USDT |
6,440,529.8110 |
0.0533 USDT |
0.0520 USDT |
0.0536 USDT |
0.0527 USDT |
| 2022-04-14 |
0.0543 USDT |
6,391,427.2134 |
0.0543 USDT |
0.0532 USDT |
0.0552 USDT |
0.0536 USDT |
| 2022-04-13 |
0.0526 USDT |
6,215,277.1520 |
0.0521 USDT |
0.0521 USDT |
0.0545 USDT |
0.0542 USDT |
| 2022-04-12 |
0.0529 USDT |
3,879,971.0857 |
0.0540 USDT |
0.0516 USDT |
0.0543 USDT |
0.0521 USDT |
| 2022-04-11 |
0.0555 USDT |
5,688,982.5635 |
0.0571 USDT |
0.0540 USDT |
0.0572 USDT |
0.0542 USDT |
| 2022-04-10 |
0.0605 USDT |
5,528,858.6766 |
0.0607 USDT |
0.0592 USDT |
0.0608 USDT |
0.0596 USDT |
| 2022-04-09 |
0.0592 USDT |
5,832,840.4915 |
0.0603 USDT |
0.0588 USDT |
0.0605 USDT |
0.0591 USDT |
| 2022-04-08 |
0.0619 USDT |
5,205,120.7205 |
0.0621 USDT |
0.0605 USDT |
0.0624 USDT |
0.0608 USDT |
| 2022-04-07 |
0.0611 USDT |
5,230,650.9224 |
0.0608 USDT |
0.0600 USDT |
0.0624 USDT |
0.0616 USDT |
| 2022-04-06 |
0.0629 USDT |
4,317,892.4048 |
0.0633 USDT |
0.0612 USDT |
0.0644 USDT |
0.0619 USDT |
| 2022-04-05 |
0.0654 USDT |
4,246,904.5783 |
0.0660 USDT |
0.0630 USDT |
0.0667 USDT |
0.0636 USDT |
| 2022-04-04 |
0.0650 USDT |
6,830,274.0475 |
0.0638 USDT |
0.0638 USDT |
0.0694 USDT |
0.0661 USDT |
| 2022-04-03 |
0.0632 USDT |
5,534,372.9885 |
0.0641 USDT |
0.0623 USDT |
0.0644 USDT |
0.0636 USDT |
| 2022-04-02 |
0.0665 USDT |
8,725,379.2632 |
0.0650 USDT |
0.0639 USDT |
0.0716 USDT |
0.0642 USDT |
| 2022-04-01 |
0.0640 USDT |
7,266,165.4232 |
0.0635 USDT |
0.0622 USDT |
0.0688 USDT |
0.0654 USDT |
| 2022-03-31 |
0.0632 USDT |
8,007,059.7681 |
0.0639 USDT |
0.0618 USDT |
0.0641 USDT |
0.0637 USDT |
| 2022-03-30 |
0.0624 USDT |
6,651,905.2592 |
0.0630 USDT |
0.0617 USDT |
0.0631 USDT |
0.0628 USDT |
| 2022-03-29 |
0.0627 USDT |
7,137,484.5405 |
0.0616 USDT |
0.0615 USDT |
0.0646 USDT |
0.0631 USDT |
| 2022-03-28 |
0.0635 USDT |
7,391,288.5831 |
0.0628 USDT |
0.0615 USDT |
0.0645 USDT |
0.0617 USDT |
| 2022-03-27 |
0.0621 USDT |
9,763,500.9243 |
0.0625 USDT |
0.0615 USDT |
0.0636 USDT |
0.0632 USDT |
| 2022-03-26 |
0.0627 USDT |
7,491,900.8251 |
0.0635 USDT |
0.0616 USDT |
0.0639 USDT |
0.0617 USDT |
| 2022-03-25 |
0.0614 USDT |
8,910,080.9050 |
0.0614 USDT |
0.0602 USDT |
0.0651 USDT |
0.0629 USDT |
| 2022-03-24 |
0.0606 USDT |
10,114,801.5286 |
0.0605 USDT |
0.0602 USDT |
0.0616 USDT |
0.0612 USDT |
| 2022-03-23 |
0.0613 USDT |
11,227,549.4359 |
0.0618 USDT |
0.0602 USDT |
0.0624 USDT |
0.0605 USDT |
| 2022-03-22 |
0.0615 USDT |
7,166,963.1088 |
0.0619 USDT |
0.0595 USDT |
0.0637 USDT |
0.0614 USDT |
| 2022-03-21 |
0.0621 USDT |
6,560,984.9608 |
0.0623 USDT |
0.0612 USDT |
0.0632 USDT |
0.0615 USDT |
| 2022-03-20 |
0.0610 USDT |
8,574,455.4738 |
0.0615 USDT |
0.0596 USDT |
0.0640 USDT |
0.0637 USDT |
| 2022-03-19 |
0.0610 USDT |
9,540,699.5586 |
0.0603 USDT |
0.0596 USDT |
0.0636 USDT |
0.0623 USDT |
| 2022-03-18 |
0.0606 USDT |
9,499,315.8261 |
0.0601 USDT |
0.0596 USDT |
0.0636 USDT |
0.0603 USDT |
| 2022-03-17 |
0.0594 USDT |
8,577,527.1438 |
0.0590 USDT |
0.0588 USDT |
0.0606 USDT |
0.0601 USDT |
| 2022-03-16 |
0.0589 USDT |
5,361,528.9419 |
0.0583 USDT |
0.0583 USDT |
0.0600 USDT |
0.0595 USDT |
| 2022-03-15 |
0.0585 USDT |
8,901,208.1577 |
0.0580 USDT |
0.0579 USDT |
0.0610 USDT |
0.0584 USDT |
| 2022-03-14 |
0.0607 USDT |
11,544,832.2168 |
0.0581 USDT |
0.0572 USDT |
0.0829 USDT |
0.0579 USDT |
| 2022-03-13 |
0.0586 USDT |
11,573,263.9029 |
0.0596 USDT |
0.0578 USDT |
0.0599 USDT |
0.0582 USDT |
| 2022-03-12 |
0.0614 USDT |
8,439,400.8721 |
0.0619 USDT |
0.0611 USDT |
0.0620 USDT |
0.0612 USDT |
| 2022-03-11 |
0.0630 USDT |
7,036,900.9175 |
0.0655 USDT |
0.0615 USDT |
0.0655 USDT |
0.0619 USDT |
| 2022-03-10 |
0.0668 USDT |
8,085,988.0241 |
0.0677 USDT |
0.0636 USDT |
0.0678 USDT |
0.0645 USDT |
| 2022-03-09 |
0.0672 USDT |
7,827,184.2177 |
0.0662 USDT |
0.0660 USDT |
0.0704 USDT |
0.0675 USDT |
| 2022-03-08 |
0.0668 USDT |
6,973,905.6437 |
0.0665 USDT |
0.0660 USDT |
0.0686 USDT |
0.0666 USDT |
| 2022-03-07 |
0.0680 USDT |
7,446,838.7163 |
0.0691 USDT |
0.0660 USDT |
0.0693 USDT |
0.0666 USDT |
| 2022-03-06 |
0.0724 USDT |
6,199,610.6139 |
0.0733 USDT |
0.0705 USDT |
0.0740 USDT |
0.0708 USDT |
| 2022-03-05 |
0.0726 USDT |
8,788,976.5766 |
0.0720 USDT |
0.0715 USDT |
0.0739 USDT |
0.0732 USDT |
| 2022-03-04 |
0.0738 USDT |
7,208,695.4422 |
0.0714 USDT |
0.0704 USDT |
0.0850 USDT |
0.0733 USDT |
| 2022-03-03 |
0.0689 USDT |
6,801,865.5405 |
0.0692 USDT |
0.0682 USDT |
0.0700 USDT |
0.0692 USDT |
| 2022-03-02 |
0.0696 USDT |
6,794,147.6936 |
0.0702 USDT |
0.0680 USDT |
0.0709 USDT |
0.0680 USDT |
| 2022-03-01 |
0.0702 USDT |
7,909,995.5492 |
0.0701 USDT |
0.0695 USDT |
0.0713 USDT |
0.0703 USDT |
| 2022-02-28 |
0.0674 USDT |
7,454,912.0291 |
0.0669 USDT |
0.0664 USDT |
0.0704 USDT |
0.0701 USDT |
| 2022-02-27 |
0.0681 USDT |
6,772,150.2320 |
0.0691 USDT |
0.0665 USDT |
0.0715 USDT |
0.0689 USDT |
| 2022-02-26 |
0.0684 USDT |
6,970,780.9131 |
0.0693 USDT |
0.0676 USDT |
0.0715 USDT |
0.0698 USDT |