Identifier on Kucoin: POLC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-14 |
0.0162 USDT |
575,876.3938 POLC |
0.0159 USDT |
0.0159 USDT |
0.0165 USDT |
0.0162 USDT |
| 2023-05-13 |
0.0161 USDT |
781,147.0405 POLC |
0.0161 USDT |
0.0159 USDT |
0.0164 USDT |
0.0161 USDT |
| 2023-05-12 |
0.0158 USDT |
1,750,994.7173 POLC |
0.0155 USDT |
0.0150 USDT |
0.0165 USDT |
0.0162 USDT |
| 2023-05-11 |
0.0156 USDT |
1,668,166.3328 POLC |
0.0151 USDT |
0.0149 USDT |
0.0164 USDT |
0.0153 USDT |
| 2023-05-10 |
0.0150 USDT |
2,134,503.8575 POLC |
0.0150 USDT |
0.0144 USDT |
0.0155 USDT |
0.0151 USDT |
| 2023-05-09 |
0.0147 USDT |
3,667,770.5228 POLC |
0.0145 USDT |
0.0140 USDT |
0.0155 USDT |
0.0150 USDT |
| 2023-05-08 |
0.0154 USDT |
1,339,248.0037 POLC |
0.0164 USDT |
0.0147 USDT |
0.0168 USDT |
0.0150 USDT |
| 2023-05-07 |
0.0156 USDT |
3,586,715.1294 POLC |
0.0150 USDT |
0.0148 USDT |
0.0171 USDT |
0.0159 USDT |
| 2023-05-06 |
0.0163 USDT |
3,628,013.8728 POLC |
0.0169 USDT |
0.0148 USDT |
0.0176 USDT |
0.0151 USDT |
| 2023-05-05 |
0.0163 USDT |
19,245,084.5679 POLC |
0.0185 USDT |
0.0138 USDT |
0.0200 USDT |
0.0166 USDT |
| 2023-05-04 |
0.0199 USDT |
975,782.5176 POLC |
0.0201 USDT |
0.0193 USDT |
0.0205 USDT |
0.0194 USDT |
| 2023-05-03 |
0.0201 USDT |
473,529.3885 POLC |
0.0204 USDT |
0.0198 USDT |
0.0204 USDT |
0.0202 USDT |
| 2023-05-02 |
0.0206 USDT |
1,744,942.9899 POLC |
0.0197 USDT |
0.0195 USDT |
0.0216 USDT |
0.0206 USDT |
| 2023-05-01 |
0.0201 USDT |
1,329,033.1525 POLC |
0.0210 USDT |
0.0195 USDT |
0.0211 USDT |
0.0197 USDT |
| 2023-04-30 |
0.0211 USDT |
2,349,671.1873 POLC |
0.0213 USDT |
0.0204 USDT |
0.0221 USDT |
0.0211 USDT |
| 2023-04-29 |
0.0224 USDT |
1,355,979.0799 POLC |
0.0220 USDT |
0.0217 USDT |
0.0230 USDT |
0.0219 USDT |
| 2023-04-28 |
0.0220 USDT |
2,510,995.8146 POLC |
0.0220 USDT |
0.0215 USDT |
0.0227 USDT |
0.0220 USDT |
| 2023-04-27 |
0.0224 USDT |
1,635,050.3898 POLC |
0.0222 USDT |
0.0220 USDT |
0.0234 USDT |
0.0222 USDT |
| 2023-04-26 |
0.0224 USDT |
3,363,181.7448 POLC |
0.0210 USDT |
0.0210 USDT |
0.0245 USDT |
0.0222 USDT |
| 2023-04-25 |
0.0211 USDT |
1,107,510.9067 POLC |
0.0217 USDT |
0.0206 USDT |
0.0217 USDT |
0.0211 USDT |
| 2023-04-24 |
0.0219 USDT |
1,300,638.3976 POLC |
0.0226 USDT |
0.0212 USDT |
0.0227 USDT |
0.0222 USDT |
| 2023-04-23 |
0.0230 USDT |
1,794,643.4666 POLC |
0.0236 USDT |
0.0221 USDT |
0.0240 USDT |
0.0227 USDT |
| 2023-04-22 |
0.0228 USDT |
2,275,290.0998 POLC |
0.0223 USDT |
0.0218 USDT |
0.0246 USDT |
0.0237 USDT |
| 2023-04-21 |
0.0229 USDT |
1,398,857.9843 POLC |
0.0233 USDT |
0.0221 USDT |
0.0235 USDT |
0.0221 USDT |
| 2023-04-20 |
0.0235 USDT |
1,628,594.6322 POLC |
0.0234 USDT |
0.0229 USDT |
0.0243 USDT |
0.0232 USDT |
| 2023-04-19 |
0.0247 USDT |
2,038,822.8805 POLC |
0.0258 USDT |
0.0235 USDT |
0.0261 USDT |
0.0240 USDT |
| 2023-04-18 |
0.0262 USDT |
4,982,200.1807 POLC |
0.0261 USDT |
0.0251 USDT |
0.0291 USDT |
0.0260 USDT |
| 2023-04-17 |
0.0267 USDT |
6,005,547.5332 POLC |
0.0280 USDT |
0.0250 USDT |
0.0285 USDT |
0.0259 USDT |
| 2023-04-16 |
0.0293 USDT |
2,929,381.0274 POLC |
0.0289 USDT |
0.0285 USDT |
0.0305 USDT |
0.0291 USDT |
| 2023-04-15 |
0.0281 USDT |
3,074,682.4499 POLC |
0.0281 USDT |
0.0269 USDT |
0.0299 USDT |
0.0289 USDT |
| 2023-04-14 |
0.0287 USDT |
2,663,881.3900 POLC |
0.0292 USDT |
0.0276 USDT |
0.0296 USDT |
0.0283 USDT |
| 2023-04-13 |
0.0287 USDT |
2,888,056.1898 POLC |
0.0277 USDT |
0.0275 USDT |
0.0320 USDT |
0.0293 USDT |
| 2023-04-12 |
0.0277 USDT |
1,811,123.1024 POLC |
0.0276 USDT |
0.0275 USDT |
0.0283 USDT |
0.0277 USDT |
| 2023-04-11 |
0.0279 USDT |
950,314.4839 POLC |
0.0275 USDT |
0.0275 USDT |
0.0287 USDT |
0.0280 USDT |
| 2023-04-10 |
0.0275 USDT |
2,075,776.9904 POLC |
0.0277 USDT |
0.0272 USDT |
0.0285 USDT |
0.0276 USDT |
| 2023-04-09 |
0.0276 USDT |
2,158,740.0413 POLC |
0.0272 USDT |
0.0266 USDT |
0.0287 USDT |
0.0279 USDT |
| 2023-04-08 |
0.0275 USDT |
2,259,831.2120 POLC |
0.0268 USDT |
0.0265 USDT |
0.0288 USDT |
0.0271 USDT |
| 2023-04-07 |
0.0265 USDT |
1,294,354.5004 POLC |
0.0265 USDT |
0.0261 USDT |
0.0272 USDT |
0.0264 USDT |
| 2023-04-06 |
0.0271 USDT |
2,336,726.4887 POLC |
0.0277 USDT |
0.0267 USDT |
0.0285 USDT |
0.0267 USDT |
| 2023-04-05 |
0.0278 USDT |
2,207,719.0421 POLC |
0.0278 USDT |
0.0272 USDT |
0.0289 USDT |
0.0273 USDT |
| 2023-04-04 |
0.0276 USDT |
2,588,404.9030 POLC |
0.0263 USDT |
0.0263 USDT |
0.0288 USDT |
0.0281 USDT |
| 2023-04-03 |
0.0272 USDT |
1,742,628.8914 POLC |
0.0275 USDT |
0.0263 USDT |
0.0281 USDT |
0.0264 USDT |
| 2023-04-02 |
0.0280 USDT |
2,470,574.6569 POLC |
0.0285 USDT |
0.0274 USDT |
0.0295 USDT |
0.0275 USDT |
| 2023-04-01 |
0.0288 USDT |
1,205,866.4296 POLC |
0.0289 USDT |
0.0283 USDT |
0.0299 USDT |
0.0285 USDT |
| 2023-03-31 |
0.0292 USDT |
2,585,210.8254 POLC |
0.0288 USDT |
0.0284 USDT |
0.0308 USDT |
0.0288 USDT |
| 2023-03-30 |
0.0293 USDT |
2,403,731.8351 POLC |
0.0286 USDT |
0.0279 USDT |
0.0318 USDT |
0.0289 USDT |
| 2023-03-29 |
0.0286 USDT |
2,007,235.7552 POLC |
0.0274 USDT |
0.0273 USDT |
0.0299 USDT |
0.0286 USDT |
| 2023-03-28 |
0.0264 USDT |
1,675,133.8403 POLC |
0.0265 USDT |
0.0260 USDT |
0.0270 USDT |
0.0268 USDT |
| 2023-03-27 |
0.0282 USDT |
2,910,611.8982 POLC |
0.0288 USDT |
0.0263 USDT |
0.0292 USDT |
0.0271 USDT |
| 2023-03-26 |
0.0291 USDT |
2,198,094.9888 POLC |
0.0293 USDT |
0.0287 USDT |
0.0300 USDT |
0.0289 USDT |