Identifier on Kucoin: POL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-25 |
0.0682 USDT |
9,220,743.7288 |
0.0668 USDT |
0.0664 USDT |
0.0750 USDT |
0.0702 USDT |
| 2022-02-24 |
0.0681 USDT |
7,368,748.1325 |
0.0729 USDT |
0.0659 USDT |
0.0736 USDT |
0.0673 USDT |
| 2022-02-23 |
0.0745 USDT |
8,370,905.4245 |
0.0739 USDT |
0.0729 USDT |
0.0781 USDT |
0.0742 USDT |
| 2022-02-22 |
0.0759 USDT |
6,677,162.3491 |
0.0803 USDT |
0.0721 USDT |
0.0806 USDT |
0.0730 USDT |
| 2022-02-21 |
0.0824 USDT |
5,995,151.5473 |
0.0828 USDT |
0.0799 USDT |
0.0848 USDT |
0.0809 USDT |
| 2022-02-20 |
0.0793 USDT |
7,170,708.6103 |
0.0794 USDT |
0.0777 USDT |
0.0830 USDT |
0.0829 USDT |
| 2022-02-19 |
0.0791 USDT |
6,185,805.2696 |
0.0794 USDT |
0.0770 USDT |
0.0809 USDT |
0.0785 USDT |
| 2022-02-18 |
0.0809 USDT |
6,410,369.5924 |
0.0792 USDT |
0.0783 USDT |
0.0826 USDT |
0.0786 USDT |
| 2022-02-17 |
0.0802 USDT |
6,680,288.7269 |
0.0821 USDT |
0.0754 USDT |
0.0827 USDT |
0.0788 USDT |
| 2022-02-16 |
0.0835 USDT |
7,099,935.2371 |
0.0852 USDT |
0.0818 USDT |
0.0874 USDT |
0.0822 USDT |
| 2022-02-15 |
0.0830 USDT |
7,093,660.2503 |
0.0860 USDT |
0.0818 USDT |
0.0865 USDT |
0.0837 USDT |
| 2022-02-14 |
0.0851 USDT |
5,578,228.0686 |
0.0843 USDT |
0.0824 USDT |
0.0904 USDT |
0.0867 USDT |
| 2022-02-13 |
0.0858 USDT |
8,508,750.2544 |
0.0810 USDT |
0.0810 USDT |
0.1039 USDT |
0.0843 USDT |
| 2022-02-12 |
0.0800 USDT |
6,410,292.3755 |
0.0792 USDT |
0.0786 USDT |
0.0867 USDT |
0.0818 USDT |
| 2022-02-11 |
0.0794 USDT |
5,827,166.4297 |
0.0797 USDT |
0.0783 USDT |
0.0831 USDT |
0.0791 USDT |
| 2022-02-10 |
0.0820 USDT |
5,929,558.1721 |
0.0809 USDT |
0.0805 USDT |
0.0862 USDT |
0.0819 USDT |
| 2022-02-09 |
0.0805 USDT |
6,761,762.4137 |
0.0826 USDT |
0.0785 USDT |
0.0838 USDT |
0.0810 USDT |
| 2022-02-08 |
0.0847 USDT |
5,871,747.4386 |
0.0838 USDT |
0.0813 USDT |
0.0883 USDT |
0.0825 USDT |
| 2022-02-07 |
0.0811 USDT |
5,976,134.7064 |
0.0785 USDT |
0.0780 USDT |
0.0917 USDT |
0.0847 USDT |
| 2022-02-06 |
0.0803 USDT |
5,411,996.7630 |
0.0808 USDT |
0.0790 USDT |
0.0840 USDT |
0.0794 USDT |
| 2022-02-05 |
0.0822 USDT |
5,538,073.2648 |
0.0792 USDT |
0.0790 USDT |
0.0887 USDT |
0.0811 USDT |
| 2022-02-04 |
0.0778 USDT |
7,665,804.1918 |
0.0767 USDT |
0.0767 USDT |
0.0808 USDT |
0.0800 USDT |
| 2022-02-03 |
0.0773 USDT |
6,575,931.2429 |
0.0791 USDT |
0.0763 USDT |
0.0794 USDT |
0.0769 USDT |
| 2022-02-02 |
0.0853 USDT |
7,012,110.3173 |
0.0847 USDT |
0.0792 USDT |
0.0933 USDT |
0.0798 USDT |
| 2022-02-01 |
0.0868 USDT |
6,080,789.4173 |
0.0853 USDT |
0.0834 USDT |
0.0919 USDT |
0.0836 USDT |
| 2022-01-31 |
0.0848 USDT |
5,881,222.2339 |
0.0848 USDT |
0.0830 USDT |
0.0881 USDT |
0.0854 USDT |
| 2022-01-30 |
0.0859 USDT |
5,558,403.2364 |
0.0857 USDT |
0.0843 USDT |
0.0877 USDT |
0.0847 USDT |
| 2022-01-29 |
0.0875 USDT |
7,486,971.2787 |
0.0878 USDT |
0.0855 USDT |
0.0904 USDT |
0.0862 USDT |
| 2022-01-28 |
0.0899 USDT |
6,129,011.8345 |
0.0882 USDT |
0.0867 USDT |
0.0947 USDT |
0.0881 USDT |
| 2022-01-27 |
0.0875 USDT |
6,932,614.1791 |
0.0897 USDT |
0.0855 USDT |
0.0903 USDT |
0.0869 USDT |
| 2022-01-26 |
0.0878 USDT |
5,438,237.8041 |
0.0869 USDT |
0.0860 USDT |
0.0929 USDT |
0.0889 USDT |
| 2022-01-25 |
0.0902 USDT |
4,765,883.7498 |
0.0930 USDT |
0.0864 USDT |
0.0954 USDT |
0.0869 USDT |
| 2022-01-24 |
0.0861 USDT |
4,456,250.6515 |
0.0815 USDT |
0.0809 USDT |
0.0969 USDT |
0.0899 USDT |
| 2022-01-23 |
0.0786 USDT |
5,558,280.7818 |
0.0772 USDT |
0.0764 USDT |
0.0825 USDT |
0.0812 USDT |
| 2022-01-22 |
0.0795 USDT |
3,107,086.0534 |
0.0830 USDT |
0.0769 USDT |
0.0830 USDT |
0.0771 USDT |
| 2022-01-21 |
0.0927 USDT |
3,512,900.7125 |
0.0965 USDT |
0.0861 USDT |
0.0976 USDT |
0.0868 USDT |
| 2022-01-20 |
0.1002 USDT |
4,513,180.9495 |
0.1009 USDT |
0.0978 USDT |
0.1030 USDT |
0.1002 USDT |
| 2022-01-19 |
0.1033 USDT |
4,536,649.8508 |
0.1051 USDT |
0.1005 USDT |
0.1055 USDT |
0.1008 USDT |
| 2022-01-18 |
0.1078 USDT |
4,723,690.9211 |
0.1089 USDT |
0.1036 USDT |
0.1137 USDT |
0.1051 USDT |
| 2022-01-17 |
0.1082 USDT |
4,708,250.7226 |
0.1103 USDT |
0.1064 USDT |
0.1109 USDT |
0.1088 USDT |
| 2022-01-16 |
0.1116 USDT |
5,583,231.9569 |
0.1163 USDT |
0.1081 USDT |
0.1169 USDT |
0.1100 USDT |
| 2022-01-15 |
0.1189 USDT |
5,611,974.5996 |
0.1281 USDT |
0.1140 USDT |
0.1286 USDT |
0.1163 USDT |
| 2022-01-14 |
0.1332 USDT |
5,759,984.8415 |
0.1597 USDT |
0.1200 USDT |
0.1630 USDT |
0.1288 USDT |
| 2022-01-13 |
0.1221 USDT |
4,302,195.6389 |
0.1136 USDT |
0.1131 USDT |
0.1370 USDT |
0.1347 USDT |
| 2022-01-12 |
0.1158 USDT |
4,353,871.1935 |
0.1027 USDT |
0.1017 USDT |
0.1220 USDT |
0.1161 USDT |
| 2022-01-11 |
0.1010 USDT |
4,371,566.7505 |
0.1016 USDT |
0.0979 USDT |
0.1055 USDT |
0.1048 USDT |
| 2022-01-10 |
0.1099 USDT |
4,609,041.6983 |
0.1113 USDT |
0.0966 USDT |
0.1193 USDT |
0.1005 USDT |
| 2022-01-09 |
0.1128 USDT |
4,205,528.2994 |
0.1165 USDT |
0.1097 USDT |
0.1195 USDT |
0.1105 USDT |
| 2022-01-08 |
0.1208 USDT |
3,863,004.2693 |
0.1286 USDT |
0.1164 USDT |
0.1286 USDT |
0.1181 USDT |
| 2022-01-07 |
0.1330 USDT |
3,768,102.8854 |
0.1415 USDT |
0.1267 USDT |
0.1416 USDT |
0.1285 USDT |