Identifier on Kucoin: POL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-14 |
0.2150 USDT |
1,107,557.5737 |
0.2108 USDT |
0.2099 USDT |
0.2184 USDT |
0.2159 USDT |
| 2025-03-13 |
0.2158 USDT |
1,083,124.3408 |
0.2167 USDT |
0.2092 USDT |
0.2208 USDT |
0.2093 USDT |
| 2025-03-12 |
0.2171 USDT |
1,168,676.3696 |
0.2146 USDT |
0.2090 USDT |
0.2243 USDT |
0.2161 USDT |
| 2025-03-11 |
0.2078 USDT |
2,523,072.9798 |
0.2042 USDT |
0.1904 USDT |
0.2181 USDT |
0.2178 USDT |
| 2025-03-10 |
0.2200 USDT |
2,458,763.2811 |
0.2210 USDT |
0.1997 USDT |
0.2320 USDT |
0.2086 USDT |
| 2025-03-09 |
0.2333 USDT |
863,223.7832 |
0.2462 USDT |
0.2197 USDT |
0.2472 USDT |
0.2253 USDT |
| 2025-03-08 |
0.2408 USDT |
559,995.5189 |
0.2415 USDT |
0.2370 USDT |
0.2476 USDT |
0.2472 USDT |
| 2025-03-07 |
0.2466 USDT |
1,335,318.4932 |
0.2495 USDT |
0.2366 USDT |
0.2530 USDT |
0.2427 USDT |
| 2025-03-06 |
0.2552 USDT |
618,898.1791 |
0.2558 USDT |
0.2493 USDT |
0.2606 USDT |
0.2536 USDT |
| 2025-03-05 |
0.2517 USDT |
705,078.7484 |
0.2488 USDT |
0.2451 USDT |
0.2577 USDT |
0.2543 USDT |
| 2025-03-04 |
0.2418 USDT |
2,045,658.9565 |
0.2542 USDT |
0.2339 USDT |
0.2565 USDT |
0.2397 USDT |
| 2025-03-03 |
0.2698 USDT |
2,431,803.9011 |
0.3034 USDT |
0.2503 USDT |
0.3034 USDT |
0.2561 USDT |
| 2025-03-02 |
0.2958 USDT |
1,185,763.2118 |
0.2823 USDT |
0.2750 USDT |
0.3102 USDT |
0.3029 USDT |
| 2025-03-01 |
0.2743 USDT |
611,536.2123 |
0.2718 USDT |
0.2655 USDT |
0.2855 USDT |
0.2839 USDT |
| 2025-02-28 |
0.2649 USDT |
1,204,497.0985 |
0.2774 USDT |
0.2551 USDT |
0.2776 USDT |
0.2718 USDT |
| 2025-02-27 |
0.2793 USDT |
407,436.6779 |
0.2742 USDT |
0.2716 USDT |
0.2873 USDT |
0.2860 USDT |
| 2025-02-26 |
0.2745 USDT |
902,825.2229 |
0.2726 USDT |
0.2642 USDT |
0.2826 USDT |
0.2656 USDT |
| 2025-02-25 |
0.2593 USDT |
2,387,370.2622 |
0.2668 USDT |
0.2491 USDT |
0.2747 USDT |
0.2732 USDT |
| 2025-02-24 |
0.2859 USDT |
977,009.0561 |
0.2961 USDT |
0.2758 USDT |
0.2984 USDT |
0.2807 USDT |
| 2025-02-23 |
0.2955 USDT |
519,521.9927 |
0.2972 USDT |
0.2900 USDT |
0.2993 USDT |
0.2928 USDT |
| 2025-02-22 |
0.2948 USDT |
1,328,273.9321 |
0.2922 USDT |
0.2911 USDT |
0.2994 USDT |
0.2966 USDT |
| 2025-02-21 |
0.3077 USDT |
839,065.2488 |
0.3073 USDT |
0.2950 USDT |
0.3165 USDT |
0.2961 USDT |
| 2025-02-20 |
0.3039 USDT |
470,215.5696 |
0.3018 USDT |
0.2988 USDT |
0.3098 USDT |
0.3053 USDT |
| 2025-02-19 |
0.3028 USDT |
604,235.8515 |
0.3026 USDT |
0.2975 USDT |
0.3090 USDT |
0.2997 USDT |
| 2025-02-18 |
0.3043 USDT |
898,897.2051 |
0.3197 USDT |
0.2916 USDT |
0.3209 USDT |
0.2963 USDT |
| 2025-02-17 |
0.3245 USDT |
855,490.2937 |
0.3259 USDT |
0.3127 USDT |
0.3344 USDT |
0.3229 USDT |
| 2025-02-16 |
0.3254 USDT |
562,386.8584 |
0.3178 USDT |
0.3146 USDT |
0.3321 USDT |
0.3252 USDT |
| 2025-02-15 |
0.3222 USDT |
372,184.8991 |
0.3219 USDT |
0.3174 USDT |
0.3276 USDT |
0.3201 USDT |
| 2025-02-14 |
0.3210 USDT |
470,380.5591 |
0.3177 USDT |
0.3161 USDT |
0.3251 USDT |
0.3199 USDT |
| 2025-02-13 |
0.3197 USDT |
649,254.3416 |
0.3292 USDT |
0.3111 USDT |
0.3313 USDT |
0.3157 USDT |
| 2025-02-12 |
0.3110 USDT |
862,515.0732 |
0.3078 USDT |
0.2999 USDT |
0.3243 USDT |
0.3228 USDT |
| 2025-02-11 |
0.3149 USDT |
858,763.5923 |
0.3132 USDT |
0.3040 USDT |
0.3294 USDT |
0.3072 USDT |
| 2025-02-10 |
0.3067 USDT |
1,128,639.6256 |
0.3044 USDT |
0.2943 USDT |
0.3119 USDT |
0.3085 USDT |
| 2025-02-09 |
0.3113 USDT |
354,708.0498 |
0.3087 USDT |
0.3051 USDT |
0.3175 USDT |
0.3072 USDT |
| 2025-02-08 |
0.3025 USDT |
1,443,713.2297 |
0.2988 USDT |
0.2967 USDT |
0.3097 USDT |
0.3094 USDT |
| 2025-02-07 |
0.3068 USDT |
846,262.6240 |
0.2968 USDT |
0.2914 USDT |
0.3196 USDT |
0.2920 USDT |
| 2025-02-06 |
0.3050 USDT |
1,133,323.2925 |
0.3113 USDT |
0.2962 USDT |
0.3211 USDT |
0.2981 USDT |
| 2025-02-05 |
0.3179 USDT |
911,749.3266 |
0.3135 USDT |
0.3073 USDT |
0.3247 USDT |
0.3155 USDT |
| 2025-02-04 |
0.3177 USDT |
1,699,728.8108 |
0.3411 USDT |
0.3023 USDT |
0.3432 USDT |
0.3086 USDT |
| 2025-02-03 |
0.2874 USDT |
10,612,666.0865 |
0.3335 USDT |
0.2419 USDT |
0.3350 USDT |
0.3263 USDT |
| 2025-02-02 |
0.3558 USDT |
2,223,094.7136 |
0.3740 USDT |
0.3297 USDT |
0.3859 USDT |
0.3463 USDT |
| 2025-02-01 |
0.4000 USDT |
520,491.2008 |
0.4069 USDT |
0.3921 USDT |
0.4138 USDT |
0.3951 USDT |
| 2025-01-31 |
0.4137 USDT |
1,279,975.5532 |
0.4114 USDT |
0.4024 USDT |
0.4236 USDT |
0.4062 USDT |
| 2025-01-30 |
0.4116 USDT |
1,164,789.2292 |
0.3948 USDT |
0.3921 USDT |
0.4206 USDT |
0.4139 USDT |
| 2025-01-29 |
0.3957 USDT |
1,346,069.4619 |
0.3897 USDT |
0.3832 USDT |
0.4060 USDT |
0.3957 USDT |
| 2025-01-28 |
0.4101 USDT |
594,212.1801 |
0.4156 USDT |
0.4004 USDT |
0.4189 USDT |
0.4017 USDT |
| 2025-01-27 |
0.4082 USDT |
2,067,930.7861 |
0.4343 USDT |
0.3893 USDT |
0.4393 USDT |
0.4044 USDT |
| 2025-01-26 |
0.4367 USDT |
628,958.1448 |
0.4345 USDT |
0.4327 USDT |
0.4432 USDT |
0.4421 USDT |
| 2025-01-25 |
0.4326 USDT |
534,273.7426 |
0.4318 USDT |
0.4286 USDT |
0.4389 USDT |
0.4335 USDT |
| 2025-01-24 |
0.4398 USDT |
1,276,986.3570 |
0.4418 USDT |
0.4266 USDT |
0.4497 USDT |
0.4348 USDT |