Identifier on Kucoin: POL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-19 |
0.3204 USDT |
3,227,234.0418 |
0.2857 USDT |
0.2768 USDT |
0.3700 USDT |
0.3223 USDT |
| 2021-06-18 |
0.3521 USDT |
2,914,924.6988 |
0.4031 USDT |
0.2004 USDT |
0.4480 USDT |
0.2440 USDT |
| 2021-06-17 |
0.3950 USDT |
1,476,273.5832 |
0.3723 USDT |
0.3719 USDT |
0.4206 USDT |
0.4059 USDT |
| 2021-06-16 |
0.3886 USDT |
1,533,424.4386 |
0.3984 USDT |
0.3700 USDT |
0.4160 USDT |
0.3731 USDT |
| 2021-06-15 |
0.4410 USDT |
1,675,768.0690 |
0.4472 USDT |
0.3900 USDT |
0.5000 USDT |
0.3941 USDT |
| 2021-06-14 |
0.4316 USDT |
2,032,418.0664 |
0.4258 USDT |
0.4037 USDT |
0.4500 USDT |
0.4481 USDT |
| 2021-06-13 |
0.4312 USDT |
2,344,369.5445 |
0.4210 USDT |
0.3956 USDT |
0.4600 USDT |
0.4215 USDT |
| 2021-06-12 |
0.3891 USDT |
2,486,900.4935 |
0.3807 USDT |
0.3605 USDT |
0.4332 USDT |
0.4235 USDT |
| 2021-06-11 |
0.3606 USDT |
2,416,158.4160 |
0.3423 USDT |
0.3417 USDT |
0.3865 USDT |
0.3768 USDT |
| 2021-06-10 |
0.3483 USDT |
2,784,701.5718 |
0.3389 USDT |
0.3370 USDT |
0.3605 USDT |
0.3410 USDT |
| 2021-06-09 |
0.3424 USDT |
2,986,056.5990 |
0.3380 USDT |
0.3370 USDT |
0.3510 USDT |
0.3388 USDT |
| 2021-06-08 |
0.3361 USDT |
2,854,123.6794 |
0.3300 USDT |
0.3229 USDT |
0.3600 USDT |
0.3468 USDT |
| 2021-06-07 |
0.3360 USDT |
3,862,617.5446 |
0.3240 USDT |
0.3232 USDT |
0.3459 USDT |
0.3314 USDT |
| 2021-06-06 |
0.3306 USDT |
1,045,576.4962 |
0.3173 USDT |
0.3173 USDT |
0.3409 USDT |
0.3240 USDT |
| 2021-06-05 |
0.3248 USDT |
1,614,007.2296 |
0.3234 USDT |
0.3154 USDT |
0.3440 USDT |
0.3173 USDT |
| 2021-06-04 |
0.3255 USDT |
1,634,897.3329 |
0.3050 USDT |
0.2954 USDT |
0.3500 USDT |
0.3202 USDT |
| 2021-06-03 |
0.2970 USDT |
932,854.5118 |
0.2946 USDT |
0.2840 USDT |
0.3349 USDT |
0.3033 USDT |
| 2021-06-02 |
0.2835 USDT |
4,928,252.8873 |
0.2720 USDT |
0.2671 USDT |
0.3000 USDT |
0.2912 USDT |
| 2021-06-01 |
0.2771 USDT |
4,413,914.9898 |
0.2759 USDT |
0.2699 USDT |
0.2820 USDT |
0.2741 USDT |
| 2021-05-31 |
0.2711 USDT |
4,263,843.2985 |
0.2707 USDT |
0.2600 USDT |
0.2848 USDT |
0.2755 USDT |
| 2021-05-30 |
0.2722 USDT |
4,130,671.5603 |
0.2607 USDT |
0.2598 USDT |
0.2890 USDT |
0.2704 USDT |
| 2021-05-29 |
0.2666 USDT |
3,524,869.0652 |
0.2591 USDT |
0.2579 USDT |
0.2763 USDT |
0.2624 USDT |
| 2021-05-28 |
0.2776 USDT |
4,159,482.7953 |
0.2900 USDT |
0.2579 USDT |
0.3050 USDT |
0.2589 USDT |
| 2021-05-27 |
0.2966 USDT |
4,300,666.4740 |
0.3052 USDT |
0.2840 USDT |
0.3300 USDT |
0.2884 USDT |
| 2021-05-26 |
0.2949 USDT |
3,771,654.6757 |
0.2846 USDT |
0.2777 USDT |
0.3067 USDT |
0.3025 USDT |
| 2021-05-25 |
0.2942 USDT |
4,193,214.1531 |
0.2936 USDT |
0.2744 USDT |
0.3300 USDT |
0.2829 USDT |
| 2021-05-24 |
0.2770 USDT |
4,618,524.3287 |
0.2689 USDT |
0.2650 USDT |
0.2879 USDT |
0.2784 USDT |
| 2021-05-23 |
0.2812 USDT |
4,272,769.2050 |
0.2873 USDT |
0.2605 USDT |
0.3019 USDT |
0.2676 USDT |
| 2021-05-22 |
0.2981 USDT |
2,597,328.3580 |
0.3098 USDT |
0.2838 USDT |
0.3121 USDT |
0.2860 USDT |
| 2021-05-21 |
0.3262 USDT |
1,983,705.9512 |
0.2984 USDT |
0.2946 USDT |
0.3760 USDT |
0.3001 USDT |
| 2021-05-20 |
0.2928 USDT |
1,923,898.5364 |
0.2895 USDT |
0.2545 USDT |
0.3200 USDT |
0.3008 USDT |
| 2021-05-19 |
0.2953 USDT |
2,472,869.1817 |
0.3242 USDT |
0.2500 USDT |
0.3375 USDT |
0.2950 USDT |
| 2021-05-18 |
0.3349 USDT |
1,949,718.9948 |
0.3108 USDT |
0.3107 USDT |
0.3529 USDT |
0.3273 USDT |
| 2021-05-17 |
0.3440 USDT |
2,271,481.9413 |
0.3605 USDT |
0.3000 USDT |
0.3987 USDT |
0.3107 USDT |
| 2021-05-16 |
0.3860 USDT |
1,914,005.6592 |
0.3971 USDT |
0.3611 USDT |
0.4055 USDT |
0.3641 USDT |
| 2021-05-15 |
0.4050 USDT |
1,941,854.3987 |
0.4105 USDT |
0.3910 USDT |
0.4290 USDT |
0.3988 USDT |
| 2021-05-14 |
0.4126 USDT |
1,570,934.4382 |
0.4174 USDT |
0.4000 USDT |
0.4308 USDT |
0.4113 USDT |
| 2021-05-13 |
0.4178 USDT |
780,216.4240 |
0.4295 USDT |
0.4000 USDT |
0.4327 USDT |
0.4060 USDT |
| 2021-05-12 |
0.4404 USDT |
1,871,299.2527 |
0.3916 USDT |
0.3882 USDT |
0.4826 USDT |
0.4261 USDT |
| 2021-05-11 |
0.3871 USDT |
2,012,013.5230 |
0.3874 USDT |
0.3662 USDT |
0.4088 USDT |
0.3919 USDT |
| 2021-05-10 |
0.4391 USDT |
1,995,229.5246 |
0.4619 USDT |
0.3500 USDT |
0.4769 USDT |
0.3874 USDT |
| 2021-05-09 |
0.4786 USDT |
1,580,184.0837 |
0.4765 USDT |
0.4590 USDT |
0.5016 USDT |
0.4619 USDT |
| 2021-05-08 |
0.4699 USDT |
1,626,125.2722 |
0.4645 USDT |
0.4502 USDT |
0.5069 USDT |
0.4765 USDT |
| 2021-05-07 |
0.4698 USDT |
1,712,379.2346 |
0.4863 USDT |
0.4511 USDT |
0.4900 USDT |
0.4644 USDT |
| 2021-05-06 |
0.5076 USDT |
1,680,017.1730 |
0.4997 USDT |
0.4752 USDT |
0.5418 USDT |
0.4862 USDT |
| 2021-05-05 |
0.4946 USDT |
1,831,193.2596 |
0.4955 USDT |
0.4653 USDT |
0.5236 USDT |
0.4996 USDT |
| 2021-05-04 |
0.5158 USDT |
2,469,192.5174 |
0.5073 USDT |
0.4569 USDT |
0.6186 USDT |
0.4980 USDT |
| 2021-05-03 |
0.5773 USDT |
2,642,018.8410 |
0.6247 USDT |
0.4569 USDT |
0.6587 USDT |
0.5103 USDT |
| 2021-05-02 |
0.6359 USDT |
3,192,975.9544 |
0.5533 USDT |
0.5428 USDT |
0.6820 USDT |
0.6247 USDT |
| 2021-05-01 |
0.4945 USDT |
4,502,107.9103 |
0.4204 USDT |
0.4027 USDT |
0.6233 USDT |
0.5505 USDT |