Identifier on Kucoin: POL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-30 |
0.2239 USDT |
1,562,477.9152 |
0.2258 USDT |
0.2200 USDT |
0.2268 USDT |
0.2218 USDT |
| 2025-09-29 |
0.2282 USDT |
2,043,545.4872 |
0.2283 USDT |
0.2234 USDT |
0.2301 USDT |
0.2259 USDT |
| 2025-09-28 |
0.2234 USDT |
1,486,815.7690 |
0.2231 USDT |
0.2207 USDT |
0.2268 USDT |
0.2244 USDT |
| 2025-09-27 |
0.2228 USDT |
803,899.5680 |
0.2211 USDT |
0.2207 USDT |
0.2249 USDT |
0.2209 USDT |
| 2025-09-26 |
0.2176 USDT |
1,858,216.8323 |
0.2164 USDT |
0.2142 USDT |
0.2228 USDT |
0.2205 USDT |
| 2025-09-25 |
0.2185 USDT |
3,149,781.7178 |
0.2248 USDT |
0.2107 USDT |
0.2252 USDT |
0.2170 USDT |
| 2025-09-24 |
0.2255 USDT |
1,155,753.4538 |
0.2253 USDT |
0.2207 USDT |
0.2290 USDT |
0.2273 USDT |
| 2025-09-23 |
0.2263 USDT |
2,308,753.3137 |
0.2274 USDT |
0.2223 USDT |
0.2303 USDT |
0.2249 USDT |
| 2025-09-22 |
0.2290 USDT |
5,800,729.6019 |
0.2452 USDT |
0.2158 USDT |
0.2458 USDT |
0.2261 USDT |
| 2025-09-21 |
0.2493 USDT |
759,143.7981 |
0.2499 USDT |
0.2466 USDT |
0.2517 USDT |
0.2482 USDT |
| 2025-09-20 |
0.2517 USDT |
367,880.3913 |
0.2497 USDT |
0.2484 USDT |
0.2540 USDT |
0.2527 USDT |
| 2025-09-19 |
0.2560 USDT |
1,669,474.2718 |
0.2611 USDT |
0.2503 USDT |
0.2641 USDT |
0.2512 USDT |
| 2025-09-18 |
0.2609 USDT |
1,537,722.1044 |
0.2623 USDT |
0.2585 USDT |
0.2644 USDT |
0.2635 USDT |
| 2025-09-17 |
0.2537 USDT |
2,153,710.8282 |
0.2575 USDT |
0.2499 USDT |
0.2590 USDT |
0.2527 USDT |
| 2025-09-16 |
0.2567 USDT |
1,666,393.8498 |
0.2569 USDT |
0.2532 USDT |
0.2611 USDT |
0.2584 USDT |
| 2025-09-15 |
0.2629 USDT |
1,843,949.2158 |
0.2714 USDT |
0.2540 USDT |
0.2743 USDT |
0.2575 USDT |
| 2025-09-14 |
0.2759 USDT |
1,512,243.1832 |
0.2830 USDT |
0.2693 USDT |
0.2836 USDT |
0.2723 USDT |
| 2025-09-13 |
0.2813 USDT |
1,997,137.2627 |
0.2732 USDT |
0.2722 USDT |
0.2875 USDT |
0.2802 USDT |
| 2025-09-12 |
0.2709 USDT |
1,455,839.5884 |
0.2725 USDT |
0.2674 USDT |
0.2745 USDT |
0.2705 USDT |
| 2025-09-11 |
0.2707 USDT |
2,180,584.4142 |
0.2710 USDT |
0.2673 USDT |
0.2750 USDT |
0.2703 USDT |
| 2025-09-10 |
0.2690 USDT |
3,234,835.7405 |
0.2696 USDT |
0.2653 USDT |
0.2734 USDT |
0.2693 USDT |
| 2025-09-09 |
0.2745 USDT |
2,070,160.9395 |
0.2736 USDT |
0.2697 USDT |
0.2819 USDT |
0.2709 USDT |
| 2025-09-08 |
0.2779 USDT |
1,652,728.7177 |
0.2772 USDT |
0.2739 USDT |
0.2805 USDT |
0.2750 USDT |
| 2025-09-07 |
0.2781 USDT |
1,131,523.2070 |
0.2735 USDT |
0.2732 USDT |
0.2818 USDT |
0.2793 USDT |
| 2025-09-06 |
0.2778 USDT |
1,043,696.5630 |
0.2785 USDT |
0.2723 USDT |
0.2848 USDT |
0.2745 USDT |
| 2025-09-05 |
0.2845 USDT |
4,110,256.2984 |
0.2800 USDT |
0.2770 USDT |
0.2908 USDT |
0.2781 USDT |
| 2025-09-04 |
0.2795 USDT |
3,541,837.7919 |
0.2824 USDT |
0.2712 USDT |
0.2865 USDT |
0.2783 USDT |
| 2025-09-03 |
0.2859 USDT |
4,584,492.4344 |
0.2891 USDT |
0.2807 USDT |
0.2964 USDT |
0.2824 USDT |
| 2025-09-02 |
0.2834 USDT |
6,354,066.7769 |
0.2717 USDT |
0.2693 USDT |
0.2921 USDT |
0.2899 USDT |
| 2025-09-01 |
0.2771 USDT |
7,447,227.7452 |
0.2778 USDT |
0.2678 USDT |
0.2852 USDT |
0.2698 USDT |
| 2025-08-31 |
0.2767 USDT |
13,113,493.5557 |
0.2568 USDT |
0.2536 USDT |
0.2948 USDT |
0.2816 USDT |
| 2025-08-30 |
0.2508 USDT |
2,535,558.5126 |
0.2413 USDT |
0.2367 USDT |
0.2595 USDT |
0.2561 USDT |
| 2025-08-29 |
0.2520 USDT |
3,173,368.2513 |
0.2485 USDT |
0.2423 USDT |
0.2627 USDT |
0.2475 USDT |
| 2025-08-28 |
0.2440 USDT |
1,736,417.0946 |
0.2409 USDT |
0.2382 USDT |
0.2484 USDT |
0.2481 USDT |
| 2025-08-27 |
0.2437 USDT |
886,179.3925 |
0.2446 USDT |
0.2410 USDT |
0.2464 USDT |
0.2443 USDT |
| 2025-08-26 |
0.2373 USDT |
1,737,928.0354 |
0.2330 USDT |
0.2304 USDT |
0.2471 USDT |
0.2471 USDT |
| 2025-08-25 |
0.2412 USDT |
2,866,002.3942 |
0.2530 USDT |
0.2300 USDT |
0.2542 USDT |
0.2300 USDT |
| 2025-08-24 |
0.2533 USDT |
2,965,012.0651 |
0.2501 USDT |
0.2425 USDT |
0.2633 USDT |
0.2535 USDT |
| 2025-08-23 |
0.2486 USDT |
1,302,664.3184 |
0.2539 USDT |
0.2443 USDT |
0.2541 USDT |
0.2505 USDT |
| 2025-08-22 |
0.2442 USDT |
3,321,438.1455 |
0.2363 USDT |
0.2309 USDT |
0.2552 USDT |
0.2526 USDT |
| 2025-08-21 |
0.2406 USDT |
893,070.7827 |
0.2438 USDT |
0.2375 USDT |
0.2468 USDT |
0.2379 USDT |
| 2025-08-20 |
0.2387 USDT |
1,844,618.4359 |
0.2319 USDT |
0.2318 USDT |
0.2458 USDT |
0.2416 USDT |
| 2025-08-19 |
0.2547 USDT |
2,349,294.1158 |
0.2593 USDT |
0.2446 USDT |
0.2675 USDT |
0.2463 USDT |
| 2025-08-18 |
0.2482 USDT |
5,207,142.3201 |
0.2467 USDT |
0.2394 USDT |
0.2611 USDT |
0.2523 USDT |
| 2025-08-17 |
0.2437 USDT |
903,678.7005 |
0.2368 USDT |
0.2356 USDT |
0.2512 USDT |
0.2512 USDT |
| 2025-08-16 |
0.2335 USDT |
974,352.0032 |
0.2333 USDT |
0.2316 USDT |
0.2374 USDT |
0.2374 USDT |
| 2025-08-15 |
0.2361 USDT |
3,511,957.0087 |
0.2375 USDT |
0.2277 USDT |
0.2427 USDT |
0.2312 USDT |
| 2025-08-14 |
0.2471 USDT |
4,874,967.7522 |
0.2570 USDT |
0.2341 USDT |
0.2612 USDT |
0.2387 USDT |
| 2025-08-13 |
0.2506 USDT |
2,002,473.3961 |
0.2477 USDT |
0.2459 USDT |
0.2549 USDT |
0.2509 USDT |
| 2025-08-12 |
0.2387 USDT |
1,716,686.8330 |
0.2368 USDT |
0.2313 USDT |
0.2443 USDT |
0.2430 USDT |