Identifier on Kucoin: POL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-20 |
0.7669 USDT |
13,080.1132 |
0.7618 USDT |
0.7531 USDT |
0.7811 USDT |
0.7811 USDT |
| 2024-01-19 |
0.7847 USDT |
34,543.6284 |
0.7870 USDT |
0.7408 USDT |
0.8103 USDT |
0.7551 USDT |
| 2024-01-18 |
0.8081 USDT |
23,467.4257 |
0.8087 USDT |
0.7806 USDT |
0.8281 USDT |
0.7807 USDT |
| 2024-01-17 |
0.8377 USDT |
36,372.8630 |
0.8456 USDT |
0.7954 USDT |
0.9167 USDT |
0.8119 USDT |
| 2024-01-16 |
0.8483 USDT |
8,989.9365 |
0.8419 USDT |
0.8289 USDT |
0.8591 USDT |
0.8478 USDT |
| 2024-01-15 |
0.8538 USDT |
14,988.4915 |
0.8336 USDT |
0.8336 USDT |
0.8713 USDT |
0.8487 USDT |
| 2024-01-14 |
0.8721 USDT |
12,193.1653 |
0.8855 USDT |
0.8422 USDT |
0.8862 USDT |
0.8498 USDT |
| 2024-01-13 |
0.8751 USDT |
17,976.5275 |
0.8637 USDT |
0.8437 USDT |
0.8890 USDT |
0.8863 USDT |
| 2024-01-12 |
0.9062 USDT |
36,132.4338 |
0.9281 USDT |
0.8369 USDT |
0.9440 USDT |
0.8491 USDT |
| 2024-01-11 |
0.9278 USDT |
45,749.4218 |
0.8987 USDT |
0.8832 USDT |
0.9552 USDT |
0.9212 USDT |
| 2024-01-10 |
0.8419 USDT |
43,978.7259 |
0.8061 USDT |
0.8061 USDT |
0.9079 USDT |
0.8995 USDT |
| 2024-01-09 |
0.8127 USDT |
13,955.6173 |
0.8467 USDT |
0.7825 USDT |
0.8467 USDT |
0.7986 USDT |
| 2024-01-08 |
0.7930 USDT |
27,516.2514 |
0.8028 USDT |
0.7394 USDT |
0.8390 USDT |
0.8333 USDT |
| 2024-01-07 |
0.8353 USDT |
24,640.2853 |
0.8256 USDT |
0.7988 USDT |
0.8617 USDT |
0.8003 USDT |
| 2024-01-06 |
0.8266 USDT |
59,419.7766 |
0.8539 USDT |
0.7972 USDT |
0.8539 USDT |
0.8224 USDT |
| 2024-01-05 |
0.8458 USDT |
27,215.1024 |
0.8794 USDT |
0.8216 USDT |
0.8810 USDT |
0.8399 USDT |
| 2024-01-04 |
0.8764 USDT |
43,410.8084 |
0.8602 USDT |
0.8424 USDT |
0.8922 USDT |
0.8868 USDT |
| 2024-01-03 |
0.8771 USDT |
104,644.0035 |
0.9733 USDT |
0.7749 USDT |
0.9974 USDT |
0.8621 USDT |
| 2024-01-02 |
1.0007 USDT |
29,414.6946 |
1.0141 USDT |
0.9551 USDT |
1.0345 USDT |
0.9720 USDT |
| 2024-01-01 |
0.9969 USDT |
13,256.9905 |
0.9800 USDT |
0.9547 USDT |
1.0213 USDT |
1.0072 USDT |
| 2023-12-31 |
0.9838 USDT |
45,897.2753 |
0.9571 USDT |
0.9440 USDT |
1.0616 USDT |
1.0051 USDT |
| 2023-12-30 |
0.9725 USDT |
32,307.7935 |
0.9764 USDT |
0.9452 USDT |
1.0054 USDT |
0.9570 USDT |
| 2023-12-29 |
0.9880 USDT |
14,361.2769 |
1.0024 USDT |
0.9614 USDT |
1.0153 USDT |
0.9810 USDT |
| 2023-12-28 |
1.0400 USDT |
29,602.6232 |
1.0336 USDT |
0.9891 USDT |
1.0912 USDT |
0.9953 USDT |
| 2023-12-27 |
1.0530 USDT |
71,644.2698 |
1.0246 USDT |
0.9883 USDT |
1.0984 USDT |
1.0410 USDT |
| 2023-12-26 |
0.9136 USDT |
48,741.5378 |
0.9140 USDT |
0.8580 USDT |
1.0142 USDT |
1.0142 USDT |
| 2023-12-25 |
0.8660 USDT |
69,894.2984 |
0.8469 USDT |
0.8197 USDT |
0.9127 USDT |
0.9054 USDT |
| 2023-12-24 |
0.8538 USDT |
18,437.4973 |
0.8509 USDT |
0.8289 USDT |
0.8810 USDT |
0.8709 USDT |
| 2023-12-23 |
0.8441 USDT |
20,539.0606 |
0.8841 USDT |
0.8234 USDT |
0.8841 USDT |
0.8469 USDT |
| 2023-12-22 |
0.8433 USDT |
47,798.2806 |
0.8159 USDT |
0.8075 USDT |
0.8798 USDT |
0.8654 USDT |
| 2023-12-21 |
0.8100 USDT |
252,330.8895 |
0.7794 USDT |
0.7360 USDT |
0.9500 USDT |
0.8151 USDT |
| 2023-12-20 |
0.7824 USDT |
17,696.6791 |
0.7677 USDT |
0.7586 USDT |
0.7944 USDT |
0.7758 USDT |
| 2023-12-19 |
0.7725 USDT |
23,635.1546 |
0.7991 USDT |
0.7522 USDT |
0.8196 USDT |
0.7666 USDT |
| 2023-12-18 |
0.7948 USDT |
26,287.6623 |
0.8208 USDT |
0.7599 USDT |
0.8269 USDT |
0.7997 USDT |
| 2023-12-17 |
0.8420 USDT |
38,514.8920 |
0.8504 USDT |
0.8050 USDT |
0.9200 USDT |
0.8405 USDT |
| 2023-12-16 |
0.8488 USDT |
17,141.4119 |
0.8437 USDT |
0.8317 USDT |
0.8745 USDT |
0.8443 USDT |
| 2023-12-15 |
0.8628 USDT |
17,908.8566 |
0.8813 USDT |
0.8432 USDT |
0.8824 USDT |
0.8478 USDT |
| 2023-12-14 |
0.9024 USDT |
85,365.2253 |
0.8915 USDT |
0.8632 USDT |
0.9950 USDT |
0.8708 USDT |
| 2023-12-13 |
0.8564 USDT |
36,367.2461 |
0.8902 USDT |
0.8294 USDT |
0.9058 USDT |
0.8868 USDT |
| 2023-12-12 |
0.8724 USDT |
31,673.6356 |
0.8426 USDT |
0.8351 USDT |
0.9034 USDT |
0.8665 USDT |
| 2023-12-11 |
0.8603 USDT |
33,932.5265 |
0.9219 USDT |
0.8076 USDT |
0.9379 USDT |
0.8389 USDT |
| 2023-12-10 |
0.8946 USDT |
79,464.7911 |
0.8836 USDT |
0.8227 USDT |
0.9300 USDT |
0.9190 USDT |
| 2023-12-09 |
0.9138 USDT |
34,567.8705 |
0.9122 USDT |
0.8827 USDT |
0.9439 USDT |
0.8995 USDT |
| 2023-12-08 |
0.8732 USDT |
55,290.3664 |
0.8469 USDT |
0.8383 USDT |
0.9147 USDT |
0.8988 USDT |
| 2023-12-07 |
0.8338 USDT |
37,076.3802 |
0.8167 USDT |
0.8136 USDT |
0.8660 USDT |
0.8372 USDT |
| 2023-12-06 |
0.8297 USDT |
77,057.7083 |
0.8164 USDT |
0.8041 USDT |
0.8538 USDT |
0.8336 USDT |
| 2023-12-05 |
0.8061 USDT |
33,215.3627 |
0.8047 USDT |
0.7844 USDT |
0.8241 USDT |
0.7914 USDT |
| 2023-12-04 |
0.8074 USDT |
63,878.3776 |
0.8110 USDT |
0.7553 USDT |
0.8401 USDT |
0.8002 USDT |
| 2023-12-03 |
0.8069 USDT |
18,559.3848 |
0.8149 USDT |
0.7970 USDT |
0.8212 USDT |
0.8053 USDT |
| 2023-12-02 |
0.8120 USDT |
43,922.6311 |
0.7996 USDT |
0.7900 USDT |
0.8294 USDT |
0.8162 USDT |