Identifier on Kucoin: POL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-30 |
0.3613 USDT |
3,046,742.4650 |
0.3280 USDT |
0.3264 USDT |
0.4235 USDT |
0.4205 USDT |
| 2021-04-29 |
0.3233 USDT |
2,463,121.2560 |
0.3168 USDT |
0.3085 USDT |
0.3468 USDT |
0.3280 USDT |
| 2021-04-28 |
0.3179 USDT |
2,472,724.0008 |
0.3241 USDT |
0.3011 USDT |
0.3300 USDT |
0.3168 USDT |
| 2021-04-27 |
0.3341 USDT |
1,659,842.6050 |
0.3266 USDT |
0.3200 USDT |
0.3468 USDT |
0.3240 USDT |
| 2021-04-26 |
0.3191 USDT |
3,170,256.4133 |
0.2802 USDT |
0.2800 USDT |
0.3500 USDT |
0.3267 USDT |
| 2021-04-25 |
0.3220 USDT |
4,957,032.2674 |
0.3166 USDT |
0.2777 USDT |
0.3500 USDT |
0.2802 USDT |
| 2021-04-24 |
0.2619 USDT |
5,164,740.0144 |
0.2179 USDT |
0.2143 USDT |
0.3489 USDT |
0.3166 USDT |
| 2021-04-23 |
0.2247 USDT |
7,158,975.7684 |
0.1994 USDT |
0.1908 USDT |
0.2811 USDT |
0.2180 USDT |
| 2021-04-22 |
0.1889 USDT |
982,952.2690 |
0.1853 USDT |
0.1851 USDT |
0.1960 USDT |
0.1926 USDT |
| 2021-04-21 |
0.1877 USDT |
3,319,227.2149 |
0.1853 USDT |
0.1827 USDT |
0.1940 USDT |
0.1852 USDT |
| 2021-04-20 |
0.1850 USDT |
3,959,517.6632 |
0.1965 USDT |
0.1763 USDT |
0.2000 USDT |
0.1865 USDT |
| 2021-04-19 |
0.1827 USDT |
3,415,267.9059 |
0.1806 USDT |
0.1733 USDT |
0.2000 USDT |
0.1982 USDT |
| 2021-04-18 |
0.1751 USDT |
4,161,678.3420 |
0.1745 USDT |
0.1716 USDT |
0.1800 USDT |
0.1783 USDT |
| 2021-04-17 |
0.1762 USDT |
3,844,426.0577 |
0.1742 USDT |
0.1700 USDT |
0.1844 USDT |
0.1758 USDT |
| 2021-04-16 |
0.1746 USDT |
3,554,750.5163 |
0.1737 USDT |
0.1710 USDT |
0.1776 USDT |
0.1742 USDT |
| 2021-04-15 |
0.1734 USDT |
3,809,888.5178 |
0.1722 USDT |
0.1703 USDT |
0.1760 USDT |
0.1723 USDT |
| 2021-04-14 |
0.1732 USDT |
3,756,042.8617 |
0.1719 USDT |
0.1666 USDT |
0.1772 USDT |
0.1738 USDT |
| 2021-04-13 |
0.1733 USDT |
4,052,948.8955 |
0.1744 USDT |
0.1665 USDT |
0.1840 USDT |
0.1720 USDT |
| 2021-04-12 |
0.1703 USDT |
4,043,223.0980 |
0.1697 USDT |
0.1627 USDT |
0.1768 USDT |
0.1747 USDT |
| 2021-04-11 |
0.1719 USDT |
4,277,525.5294 |
0.1672 USDT |
0.1610 USDT |
0.2000 USDT |
0.1696 USDT |
| 2021-04-10 |
0.1658 USDT |
4,136,600.0265 |
0.1690 USDT |
0.1592 USDT |
0.1729 USDT |
0.1669 USDT |
| 2021-04-09 |
0.1691 USDT |
4,354,428.8933 |
0.1741 USDT |
0.1570 USDT |
0.1850 USDT |
0.1629 USDT |
| 2021-04-08 |
0.1710 USDT |
3,132,419.0486 |
0.1647 USDT |
0.1620 USDT |
0.1795 USDT |
0.1743 USDT |
| 2021-04-07 |
0.1689 USDT |
3,293,333.0275 |
0.1863 USDT |
0.1589 USDT |
0.1900 USDT |
0.1626 USDT |
| 2021-04-06 |
0.1805 USDT |
3,080,917.6583 |
0.1690 USDT |
0.1690 USDT |
0.2000 USDT |
0.1890 USDT |
| 2021-04-05 |
0.1544 USDT |
3,773,784.5440 |
0.1495 USDT |
0.1492 USDT |
0.1652 USDT |
0.1582 USDT |
| 2021-04-04 |
0.1496 USDT |
4,313,665.6834 |
0.1509 USDT |
0.1450 USDT |
0.1527 USDT |
0.1504 USDT |
| 2021-04-03 |
0.1558 USDT |
3,566,704.5572 |
0.1571 USDT |
0.1509 USDT |
0.1589 USDT |
0.1509 USDT |
| 2021-04-02 |
0.1614 USDT |
4,284,811.9605 |
0.1656 USDT |
0.1520 USDT |
0.1759 USDT |
0.1556 USDT |
| 2021-04-01 |
0.1627 USDT |
4,077,411.2709 |
0.1781 USDT |
0.1544 USDT |
0.1794 USDT |
0.1660 USDT |
| 2021-03-31 |
0.1573 USDT |
4,943,099.6704 |
0.1546 USDT |
0.1410 USDT |
0.2037 USDT |
0.1703 USDT |
| 2021-03-30 |
0.1551 USDT |
5,360,174.2793 |
0.1604 USDT |
0.1422 USDT |
0.1689 USDT |
0.1548 USDT |
| 2021-03-29 |
0.1554 USDT |
5,349,721.2302 |
0.1661 USDT |
0.1400 USDT |
0.1674 USDT |
0.1515 USDT |
| 2021-03-28 |
0.1783 USDT |
8,812,706.2407 |
0.2077 USDT |
0.1500 USDT |
0.2300 USDT |
0.1634 USDT |
| 2021-03-27 |
0.1369 USDT |
11,372,504.3874 |
0.0898 USDT |
0.0848 USDT |
0.2500 USDT |
0.2103 USDT |
| 2021-03-26 |
0.0868 USDT |
5,266,601.0578 |
0.0827 USDT |
0.0802 USDT |
0.1200 USDT |
0.1062 USDT |
| 2021-03-25 |
0.0851 USDT |
5,092,373.5850 |
0.0890 USDT |
0.0737 USDT |
0.0901 USDT |
0.0822 USDT |
| 2021-03-24 |
0.0939 USDT |
5,787,700.5328 |
0.0926 USDT |
0.0915 USDT |
0.0970 USDT |
0.0922 USDT |
| 2021-03-23 |
0.0944 USDT |
6,474,638.8921 |
0.0943 USDT |
0.0920 USDT |
0.1018 USDT |
0.0927 USDT |
| 2021-03-22 |
0.1032 USDT |
5,201,051.4610 |
0.1040 USDT |
0.0900 USDT |
0.1100 USDT |
0.0944 USDT |
| 2021-03-21 |
0.1065 USDT |
6,017,765.0111 |
0.1113 USDT |
0.1017 USDT |
0.1128 USDT |
0.1054 USDT |
| 2021-03-20 |
0.1068 USDT |
4,284,681.8820 |
0.1067 USDT |
0.1029 USDT |
0.1120 USDT |
0.1082 USDT |
| 2021-03-19 |
0.1067 USDT |
6,011,393.1370 |
0.1104 USDT |
0.1028 USDT |
0.1109 USDT |
0.1066 USDT |
| 2021-03-18 |
0.1110 USDT |
5,949,164.7334 |
0.1061 USDT |
0.1049 USDT |
0.1175 USDT |
0.1093 USDT |
| 2021-03-17 |
0.1068 USDT |
5,630,773.1080 |
0.1078 USDT |
0.1055 USDT |
0.1089 USDT |
0.1065 USDT |
| 2021-03-16 |
0.1118 USDT |
4,553,486.8561 |
0.1139 USDT |
0.1050 USDT |
0.1180 USDT |
0.1068 USDT |
| 2021-03-15 |
0.1187 USDT |
5,673,572.2859 |
0.1195 USDT |
0.0783 USDT |
0.1300 USDT |
0.1138 USDT |
| 2021-03-14 |
0.0967 USDT |
4,998,796.7560 |
0.0957 USDT |
0.0943 USDT |
0.1006 USDT |
0.1002 USDT |
| 2021-03-13 |
0.0950 USDT |
6,444,307.9713 |
0.0902 USDT |
0.0891 USDT |
0.1007 USDT |
0.0966 USDT |
| 2021-03-12 |
0.0920 USDT |
6,181,279.5968 |
0.0880 USDT |
0.0875 USDT |
0.1063 USDT |
0.0899 USDT |