Identifier on Kucoin: POL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-01 |
0.7865 USDT |
13,629.8581 |
0.7574 USDT |
0.7564 USDT |
0.8161 USDT |
0.8011 USDT |
| 2023-11-30 |
0.7622 USDT |
21,272.4733 |
0.7495 USDT |
0.7435 USDT |
0.7850 USDT |
0.7618 USDT |
| 2023-11-29 |
0.7520 USDT |
23,178.8400 |
0.7459 USDT |
0.7342 USDT |
0.7693 USDT |
0.7597 USDT |
| 2023-11-28 |
0.7351 USDT |
81,296.5261 |
0.7418 USDT |
0.6640 USDT |
0.7900 USDT |
0.7550 USDT |
| 2023-11-27 |
0.7437 USDT |
21,285.6627 |
0.7610 USDT |
0.7252 USDT |
0.7666 USDT |
0.7327 USDT |
| 2023-11-26 |
0.7681 USDT |
83,611.5778 |
0.7822 USDT |
0.7339 USDT |
0.8187 USDT |
0.7592 USDT |
| 2023-11-25 |
0.7929 USDT |
65,763.4123 |
0.7596 USDT |
0.7588 USDT |
0.8500 USDT |
0.7728 USDT |
| 2023-11-24 |
0.7752 USDT |
15,397.0443 |
0.7715 USDT |
0.7578 USDT |
0.7952 USDT |
0.7682 USDT |
| 2023-11-23 |
0.7839 USDT |
50,763.0262 |
0.7740 USDT |
0.7494 USDT |
0.8640 USDT |
0.7757 USDT |
| 2023-11-22 |
0.7503 USDT |
139,529.0323 |
0.7312 USDT |
0.7089 USDT |
0.7861 USDT |
0.7764 USDT |
| 2023-11-21 |
0.7695 USDT |
112,543.4058 |
0.8131 USDT |
0.7301 USDT |
0.8212 USDT |
0.7424 USDT |
| 2023-11-20 |
0.8433 USDT |
57,473.4010 |
0.8452 USDT |
0.8061 USDT |
0.8674 USDT |
0.8100 USDT |
| 2023-11-19 |
0.8296 USDT |
163,901.0294 |
0.8256 USDT |
0.7919 USDT |
0.8661 USDT |
0.8508 USDT |
| 2023-11-18 |
0.8271 USDT |
150,061.3245 |
0.8282 USDT |
0.7812 USDT |
0.9120 USDT |
0.8264 USDT |
| 2023-11-17 |
0.8564 USDT |
84,235.6202 |
0.8449 USDT |
0.7943 USDT |
0.9496 USDT |
0.8140 USDT |
| 2023-11-16 |
0.9122 USDT |
82,306.7785 |
0.9142 USDT |
0.8264 USDT |
0.9570 USDT |
0.8485 USDT |
| 2023-11-15 |
0.9211 USDT |
66,781.5453 |
0.9145 USDT |
0.8876 USDT |
0.9736 USDT |
0.9036 USDT |
| 2023-11-14 |
0.9244 USDT |
195,554.0279 |
0.8866 USDT |
0.7333 USDT |
1.1000 USDT |
0.9210 USDT |
| 2023-11-13 |
0.8914 USDT |
169,986.0083 |
0.9041 USDT |
0.8293 USDT |
0.9900 USDT |
0.8899 USDT |
| 2023-11-12 |
0.8326 USDT |
107,781.7322 |
0.8090 USDT |
0.7520 USDT |
0.8900 USDT |
0.8900 USDT |
| 2023-11-11 |
0.8301 USDT |
72,656.2920 |
0.8474 USDT |
0.8000 USDT |
0.9000 USDT |
0.8060 USDT |
| 2023-11-10 |
0.8326 USDT |
128,434.1646 |
0.8401 USDT |
0.7920 USDT |
0.8630 USDT |
0.8630 USDT |
| 2023-11-09 |
0.8448 USDT |
855,110.3290 |
0.7320 USDT |
0.6500 USDT |
1.7996 USDT |
0.8417 USDT |
| 2023-10-25 |
0.0090 USDT |
1,560,535.9286 |
0.0081 USDT |
0.0073 USDT |
0.0100 USDT |
0.0087 USDT |
| 2023-10-24 |
0.0087 USDT |
12,805,726.0771 |
0.0055 USDT |
0.0053 USDT |
0.0113 USDT |
0.0084 USDT |
| 2023-10-23 |
0.0057 USDT |
1,576,133.7473 |
0.0056 USDT |
0.0055 USDT |
0.0058 USDT |
0.0055 USDT |
| 2023-10-22 |
0.0057 USDT |
1,482,046.9194 |
0.0056 USDT |
0.0055 USDT |
0.0060 USDT |
0.0056 USDT |
| 2023-10-21 |
0.0055 USDT |
1,779,418.5260 |
0.0055 USDT |
0.0054 USDT |
0.0057 USDT |
0.0056 USDT |
| 2023-10-20 |
0.0055 USDT |
1,792,454.5322 |
0.0055 USDT |
0.0053 USDT |
0.0055 USDT |
0.0055 USDT |
| 2023-10-19 |
0.0056 USDT |
1,625,743.7360 |
0.0059 USDT |
0.0054 USDT |
0.0059 USDT |
0.0055 USDT |
| 2023-10-18 |
0.0063 USDT |
2,723,225.9342 |
0.0060 USDT |
0.0055 USDT |
0.0073 USDT |
0.0057 USDT |
| 2023-10-17 |
0.0061 USDT |
1,556,387.8679 |
0.0063 USDT |
0.0060 USDT |
0.0063 USDT |
0.0060 USDT |
| 2023-10-16 |
0.0063 USDT |
1,476,008.8454 |
0.0065 USDT |
0.0062 USDT |
0.0066 USDT |
0.0063 USDT |