Identifier on Kucoin: POL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-23 |
0.4369 USDT |
1,574,176.4059 |
0.4415 USDT |
0.4295 USDT |
0.4479 USDT |
0.4412 USDT |
| 2025-01-22 |
0.4493 USDT |
1,007,293.4191 |
0.4526 USDT |
0.4414 USDT |
0.4554 USDT |
0.4438 USDT |
| 2025-01-21 |
0.4446 USDT |
1,134,404.1578 |
0.4415 USDT |
0.4283 USDT |
0.4644 USDT |
0.4532 USDT |
| 2025-01-20 |
0.4582 USDT |
3,018,109.6321 |
0.4454 USDT |
0.4315 USDT |
0.4882 USDT |
0.4486 USDT |
| 2025-01-19 |
0.4703 USDT |
2,303,690.0485 |
0.4829 USDT |
0.4433 USDT |
0.4947 USDT |
0.4836 USDT |
| 2025-01-18 |
0.4838 USDT |
1,539,121.4391 |
0.5074 USDT |
0.4693 USDT |
0.5132 USDT |
0.4753 USDT |
| 2025-01-17 |
0.5024 USDT |
1,535,891.9512 |
0.4746 USDT |
0.4746 USDT |
0.5168 USDT |
0.5059 USDT |
| 2025-01-16 |
0.4783 USDT |
842,322.4659 |
0.4872 USDT |
0.4675 USDT |
0.4887 USDT |
0.4757 USDT |
| 2025-01-15 |
0.4623 USDT |
685,877.9219 |
0.4559 USDT |
0.4468 USDT |
0.4837 USDT |
0.4812 USDT |
| 2025-01-14 |
0.4479 USDT |
576,065.9756 |
0.4391 USDT |
0.4368 USDT |
0.4540 USDT |
0.4517 USDT |
| 2025-01-13 |
0.4264 USDT |
1,811,798.9504 |
0.4501 USDT |
0.4091 USDT |
0.4598 USDT |
0.4188 USDT |
| 2025-01-12 |
0.4566 USDT |
337,346.4888 |
0.4596 USDT |
0.4496 USDT |
0.4634 USDT |
0.4563 USDT |
| 2025-01-11 |
0.4553 USDT |
560,473.9005 |
0.4585 USDT |
0.4511 USDT |
0.4643 USDT |
0.4640 USDT |
| 2025-01-10 |
0.4558 USDT |
861,459.8318 |
0.4489 USDT |
0.4449 USDT |
0.4644 USDT |
0.4595 USDT |
| 2025-01-09 |
0.4557 USDT |
988,933.8782 |
0.4635 USDT |
0.4392 USDT |
0.4674 USDT |
0.4443 USDT |
| 2025-01-08 |
0.4579 USDT |
1,736,243.0992 |
0.4698 USDT |
0.4382 USDT |
0.4758 USDT |
0.4568 USDT |
| 2025-01-07 |
0.4983 USDT |
1,614,731.6413 |
0.5229 USDT |
0.4789 USDT |
0.5261 USDT |
0.4893 USDT |
| 2025-01-06 |
0.5251 USDT |
1,285,774.4558 |
0.5169 USDT |
0.5084 USDT |
0.5386 USDT |
0.5223 USDT |
| 2025-01-05 |
0.5145 USDT |
696,860.9583 |
0.5228 USDT |
0.5062 USDT |
0.5253 USDT |
0.5206 USDT |
| 2025-01-04 |
0.5222 USDT |
1,671,798.3278 |
0.5202 USDT |
0.5116 USDT |
0.5297 USDT |
0.5231 USDT |
| 2025-01-03 |
0.4980 USDT |
767,409.3450 |
0.4851 USDT |
0.4801 USDT |
0.5131 USDT |
0.5131 USDT |
| 2025-01-02 |
0.4857 USDT |
948,785.5863 |
0.4747 USDT |
0.4722 USDT |
0.4960 USDT |
0.4884 USDT |
| 2025-01-01 |
0.4558 USDT |
999,471.6247 |
0.4520 USDT |
0.4457 USDT |
0.4788 USDT |
0.4745 USDT |
| 2024-12-31 |
0.4615 USDT |
844,575.3800 |
0.4609 USDT |
0.4497 USDT |
0.4761 USDT |
0.4547 USDT |
| 2024-12-30 |
0.4668 USDT |
1,356,994.2375 |
0.4660 USDT |
0.4504 USDT |
0.4788 USDT |
0.4718 USDT |
| 2024-12-29 |
0.4785 USDT |
981,116.6141 |
0.4890 USDT |
0.4617 USDT |
0.4898 USDT |
0.4664 USDT |
| 2024-12-28 |
0.4812 USDT |
885,385.0172 |
0.4805 USDT |
0.4733 USDT |
0.4900 USDT |
0.4869 USDT |
| 2024-12-27 |
0.4845 USDT |
1,181,113.2433 |
0.4770 USDT |
0.4721 USDT |
0.5005 USDT |
0.4814 USDT |
| 2024-12-26 |
0.4869 USDT |
1,431,914.8767 |
0.5151 USDT |
0.4719 USDT |
0.5203 USDT |
0.4723 USDT |
| 2024-12-25 |
0.5178 USDT |
953,228.5311 |
0.5282 USDT |
0.5055 USDT |
0.5283 USDT |
0.5141 USDT |
| 2024-12-24 |
0.5131 USDT |
1,074,548.1894 |
0.5003 USDT |
0.4898 USDT |
0.5336 USDT |
0.5304 USDT |
| 2024-12-23 |
0.4775 USDT |
684,925.4062 |
0.4738 USDT |
0.4616 USDT |
0.4921 USDT |
0.4800 USDT |
| 2024-12-22 |
0.4763 USDT |
1,427,810.2483 |
0.4720 USDT |
0.4610 USDT |
0.4909 USDT |
0.4638 USDT |
| 2024-12-21 |
0.4986 USDT |
2,047,523.6837 |
0.4995 USDT |
0.4711 USDT |
0.5234 USDT |
0.4791 USDT |
| 2024-12-20 |
0.4556 USDT |
4,448,606.9523 |
0.4752 USDT |
0.4123 USDT |
0.4943 USDT |
0.4860 USDT |
| 2024-12-19 |
0.4928 USDT |
5,575,275.0270 |
0.5163 USDT |
0.4585 USDT |
0.5276 USDT |
0.4833 USDT |
| 2024-12-18 |
0.5517 USDT |
1,749,613.1420 |
0.5671 USDT |
0.5311 USDT |
0.5684 USDT |
0.5320 USDT |
| 2024-12-17 |
0.5864 USDT |
1,584,452.2195 |
0.5927 USDT |
0.5739 USDT |
0.6002 USDT |
0.5829 USDT |
| 2024-12-16 |
0.6022 USDT |
1,950,435.6025 |
0.6181 USDT |
0.5855 USDT |
0.6267 USDT |
0.5987 USDT |
| 2024-12-15 |
0.5988 USDT |
940,239.5501 |
0.5990 USDT |
0.5831 USDT |
0.6141 USDT |
0.6093 USDT |
| 2024-12-14 |
0.6046 USDT |
1,477,503.6405 |
0.6218 USDT |
0.5846 USDT |
0.6288 USDT |
0.6018 USDT |
| 2024-12-13 |
0.6196 USDT |
1,775,925.7111 |
0.6234 USDT |
0.6079 USDT |
0.6315 USDT |
0.6127 USDT |
| 2024-12-12 |
0.6434 USDT |
2,808,192.1625 |
0.6306 USDT |
0.6182 USDT |
0.6697 USDT |
0.6308 USDT |
| 2024-12-11 |
0.6018 USDT |
2,011,311.2354 |
0.5815 USDT |
0.5551 USDT |
0.6331 USDT |
0.6300 USDT |
| 2024-12-10 |
0.5688 USDT |
3,947,714.0757 |
0.5817 USDT |
0.5334 USDT |
0.6033 USDT |
0.5345 USDT |
| 2024-12-09 |
0.6172 USDT |
6,739,414.5411 |
0.7019 USDT |
0.5103 USDT |
0.7024 USDT |
0.5600 USDT |
| 2024-12-08 |
0.6960 USDT |
2,548,956.1120 |
0.6996 USDT |
0.6772 USDT |
0.7078 USDT |
0.6970 USDT |
| 2024-12-07 |
0.7046 USDT |
2,018,992.1115 |
0.7130 USDT |
0.6943 USDT |
0.7171 USDT |
0.7055 USDT |
| 2024-12-06 |
0.6954 USDT |
4,988,042.3416 |
0.6803 USDT |
0.6597 USDT |
0.7215 USDT |
0.7104 USDT |
| 2024-12-05 |
0.6985 USDT |
6,138,067.3400 |
0.7084 USDT |
0.6622 USDT |
0.7230 USDT |
0.6858 USDT |