Identifier on Kucoin: POLC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-15 |
0.4617 USDT |
2,950,703.2756 POLC |
0.4713 USDT |
0.4489 USDT |
0.4800 USDT |
0.4599 USDT |
| 2022-01-14 |
0.4801 USDT |
2,532,146.1075 POLC |
0.4848 USDT |
0.4550 USDT |
0.5019 USDT |
0.4801 USDT |
| 2022-01-13 |
0.5138 USDT |
1,807,908.9310 POLC |
0.5282 USDT |
0.4740 USDT |
0.5469 USDT |
0.4840 USDT |
| 2022-01-12 |
0.5214 USDT |
2,998,454.4289 POLC |
0.4678 USDT |
0.4500 USDT |
0.5870 USDT |
0.5411 USDT |
| 2022-01-11 |
0.4531 USDT |
1,314,598.0909 POLC |
0.4508 USDT |
0.4262 USDT |
0.4799 USDT |
0.4681 USDT |
| 2022-01-10 |
0.4709 USDT |
1,806,512.0021 POLC |
0.5006 USDT |
0.4200 USDT |
0.5306 USDT |
0.4574 USDT |
| 2022-01-09 |
0.4837 USDT |
1,079,436.2076 POLC |
0.4775 USDT |
0.4617 USDT |
0.5315 USDT |
0.5180 USDT |
| 2022-01-08 |
0.5073 USDT |
1,775,080.1157 POLC |
0.5072 USDT |
0.4581 USDT |
0.5518 USDT |
0.4808 USDT |
| 2022-01-07 |
0.5195 USDT |
3,123,804.1828 POLC |
0.5816 USDT |
0.4800 USDT |
0.5960 USDT |
0.5154 USDT |
| 2022-01-06 |
0.5272 USDT |
1,724,145.1095 POLC |
0.5473 USDT |
0.5001 USDT |
0.5642 USDT |
0.5638 USDT |
| 2022-01-05 |
0.6244 USDT |
1,704,505.0643 POLC |
0.6373 USDT |
0.6022 USDT |
0.6474 USDT |
0.6114 USDT |
| 2022-01-04 |
0.6787 USDT |
1,814,595.3784 POLC |
0.6702 USDT |
0.6402 USDT |
0.7122 USDT |
0.6631 USDT |
| 2022-01-03 |
0.7242 USDT |
3,613,834.0777 POLC |
0.7641 USDT |
0.6703 USDT |
0.7690 USDT |
0.6780 USDT |
| 2022-01-02 |
0.7714 USDT |
4,019,312.5705 POLC |
0.8012 USDT |
0.7441 USDT |
0.8300 USDT |
0.7674 USDT |
| 2022-01-01 |
0.7473 USDT |
885,716.9439 POLC |
0.7505 USDT |
0.7266 USDT |
0.7764 USDT |
0.7542 USDT |
| 2021-12-31 |
0.7836 USDT |
924,544.9799 POLC |
0.7623 USDT |
0.7544 USDT |
0.8140 USDT |
0.7954 USDT |
| 2021-12-30 |
0.7630 USDT |
1,393,257.7049 POLC |
0.7576 USDT |
0.7310 USDT |
0.8000 USDT |
0.7920 USDT |
| 2021-12-29 |
0.8126 USDT |
2,913,635.6691 POLC |
0.8620 USDT |
0.7633 USDT |
0.8689 USDT |
0.7788 USDT |
| 2021-12-28 |
0.8472 USDT |
3,737,786.8538 POLC |
0.9110 USDT |
0.7950 USDT |
0.9197 USDT |
0.8220 USDT |
| 2021-12-27 |
0.9648 USDT |
4,580,243.7944 POLC |
0.9030 USDT |
0.9000 USDT |
1.0250 USDT |
0.9203 USDT |
| 2021-12-26 |
0.9129 USDT |
3,068,214.6777 POLC |
0.9498 USDT |
0.8883 USDT |
0.9605 USDT |
0.9141 USDT |
| 2021-12-25 |
0.9336 USDT |
3,490,696.8560 POLC |
0.9547 USDT |
0.9061 USDT |
0.9962 USDT |
0.9487 USDT |
| 2021-12-24 |
1.0168 USDT |
3,017,811.3426 POLC |
0.9690 USDT |
0.9627 USDT |
1.1000 USDT |
1.0360 USDT |
| 2021-12-23 |
0.9271 USDT |
2,986,076.0872 POLC |
0.9078 USDT |
0.8515 USDT |
1.0437 USDT |
1.0037 USDT |
| 2021-12-22 |
0.9669 USDT |
2,154,412.9070 POLC |
0.9347 USDT |
0.9065 USDT |
1.0300 USDT |
0.9501 USDT |
| 2021-12-21 |
0.9116 USDT |
1,420,151.6954 POLC |
0.8575 USDT |
0.8515 USDT |
0.9660 USDT |
0.9232 USDT |
| 2021-12-20 |
0.8402 USDT |
1,294,491.5033 POLC |
0.8473 USDT |
0.7902 USDT |
0.9080 USDT |
0.8439 USDT |
| 2021-12-19 |
0.8705 USDT |
1,946,550.6236 POLC |
0.8800 USDT |
0.8300 USDT |
0.9500 USDT |
0.8442 USDT |
| 2021-12-18 |
0.8745 USDT |
1,051,350.6847 POLC |
0.8910 USDT |
0.8289 USDT |
0.9184 USDT |
0.8775 USDT |
| 2021-12-17 |
0.8832 USDT |
1,239,421.3098 POLC |
0.8982 USDT |
0.8100 USDT |
0.9352 USDT |
0.8925 USDT |
| 2021-12-16 |
0.9396 USDT |
1,716,375.9030 POLC |
0.9111 USDT |
0.8800 USDT |
1.0064 USDT |
0.9111 USDT |
| 2021-12-15 |
0.8026 USDT |
1,485,638.5076 POLC |
0.8372 USDT |
0.7200 USDT |
0.8670 USDT |
0.7828 USDT |
| 2021-12-14 |
0.8399 USDT |
1,558,174.0066 POLC |
0.8284 USDT |
0.7719 USDT |
0.9219 USDT |
0.8399 USDT |
| 2021-12-13 |
0.9907 USDT |
1,613,488.3538 POLC |
1.0540 USDT |
0.8833 USDT |
1.0726 USDT |
0.9200 USDT |
| 2021-12-12 |
1.0719 USDT |
1,600,889.3276 POLC |
1.0749 USDT |
1.0116 USDT |
1.1410 USDT |
1.0775 USDT |
| 2021-12-11 |
1.0468 USDT |
2,016,189.2477 POLC |
0.9950 USDT |
0.9676 USDT |
1.1633 USDT |
1.1114 USDT |
| 2021-12-10 |
1.0313 USDT |
1,500,037.8807 POLC |
1.0273 USDT |
0.9729 USDT |
1.1317 USDT |
1.0039 USDT |
| 2021-12-09 |
1.1497 USDT |
1,849,370.3528 POLC |
1.2073 USDT |
1.0200 USDT |
1.2599 USDT |
1.0515 USDT |
| 2021-12-08 |
1.1885 USDT |
1,135,094.9149 POLC |
1.1761 USDT |
1.1174 USDT |
1.2500 USDT |
1.2245 USDT |
| 2021-12-07 |
1.3378 USDT |
2,645,318.6496 POLC |
1.3930 USDT |
1.1200 USDT |
1.5676 USDT |
1.2445 USDT |
| 2021-12-06 |
1.0313 USDT |
3,597,987.4712 POLC |
1.1550 USDT |
0.8532 USDT |
1.2548 USDT |
1.1179 USDT |
| 2021-12-05 |
1.2977 USDT |
2,173,082.4382 POLC |
1.4803 USDT |
1.1000 USDT |
1.5789 USDT |
1.1696 USDT |
| 2021-12-04 |
1.4004 USDT |
2,829,313.8036 POLC |
1.5914 USDT |
0.9394 USDT |
1.8166 USDT |
1.4795 USDT |
| 2021-12-03 |
1.6585 USDT |
3,015,982.9481 POLC |
1.8179 USDT |
1.5422 USDT |
1.8230 USDT |
1.5550 USDT |
| 2021-12-02 |
1.8498 USDT |
3,512,947.5395 POLC |
2.1042 USDT |
1.7254 USDT |
2.1300 USDT |
1.7948 USDT |
| 2021-12-01 |
2.1355 USDT |
3,386,290.5253 POLC |
2.0367 USDT |
2.0059 USDT |
2.3360 USDT |
2.1308 USDT |
| 2021-11-30 |
2.3371 USDT |
3,996,582.1183 POLC |
1.7200 USDT |
1.7200 USDT |
2.8455 USDT |
2.1300 USDT |