Identifier on Kucoin: POLC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-26 |
0.0324 USDT |
1,365,920.3059 POLC |
0.0315 USDT |
0.0311 USDT |
0.0339 USDT |
0.0326 USDT |
| 2022-10-25 |
0.0304 USDT |
755,444.2755 POLC |
0.0295 USDT |
0.0293 USDT |
0.0319 USDT |
0.0308 USDT |
| 2022-10-24 |
0.0304 USDT |
1,159,567.5053 POLC |
0.0295 USDT |
0.0293 USDT |
0.0319 USDT |
0.0307 USDT |
| 2022-10-23 |
0.0288 USDT |
673,370.0386 POLC |
0.0282 USDT |
0.0278 USDT |
0.0297 USDT |
0.0294 USDT |
| 2022-10-22 |
0.0284 USDT |
670,046.8489 POLC |
0.0284 USDT |
0.0276 USDT |
0.0293 USDT |
0.0281 USDT |
| 2022-10-21 |
0.0285 USDT |
727,761.5979 POLC |
0.0287 USDT |
0.0278 USDT |
0.0294 USDT |
0.0285 USDT |
| 2022-10-20 |
0.0290 USDT |
1,008,688.0249 POLC |
0.0293 USDT |
0.0283 USDT |
0.0300 USDT |
0.0286 USDT |
| 2022-10-19 |
0.0293 USDT |
740,174.7455 POLC |
0.0294 USDT |
0.0286 USDT |
0.0300 USDT |
0.0296 USDT |
| 2022-10-18 |
0.0305 USDT |
644,362.2541 POLC |
0.0313 USDT |
0.0289 USDT |
0.0320 USDT |
0.0297 USDT |
| 2022-10-17 |
0.0315 USDT |
2,500,353.9101 POLC |
0.0329 USDT |
0.0301 USDT |
0.0336 USDT |
0.0309 USDT |
| 2022-10-16 |
0.0301 USDT |
1,463,920.7965 POLC |
0.0281 USDT |
0.0274 USDT |
0.0319 USDT |
0.0315 USDT |
| 2022-10-15 |
0.0275 USDT |
936,306.7025 POLC |
0.0279 USDT |
0.0266 USDT |
0.0286 USDT |
0.0277 USDT |
| 2022-10-14 |
0.0282 USDT |
811,079.4101 POLC |
0.0279 USDT |
0.0273 USDT |
0.0294 USDT |
0.0276 USDT |
| 2022-10-13 |
0.0278 USDT |
1,560,588.1157 POLC |
0.0289 USDT |
0.0261 USDT |
0.0299 USDT |
0.0276 USDT |
| 2022-10-12 |
0.0287 USDT |
593,020.4824 POLC |
0.0287 USDT |
0.0282 USDT |
0.0293 USDT |
0.0290 USDT |
| 2022-10-11 |
0.0291 USDT |
1,012,721.5605 POLC |
0.0300 USDT |
0.0284 USDT |
0.0300 USDT |
0.0290 USDT |
| 2022-10-10 |
0.0309 USDT |
959,091.3542 POLC |
0.0313 USDT |
0.0295 USDT |
0.0317 USDT |
0.0302 USDT |
| 2022-10-09 |
0.0313 USDT |
489,678.0768 POLC |
0.0311 USDT |
0.0306 USDT |
0.0320 USDT |
0.0312 USDT |
| 2022-10-08 |
0.0314 USDT |
914,734.9032 POLC |
0.0324 USDT |
0.0308 USDT |
0.0326 USDT |
0.0315 USDT |
| 2022-10-07 |
0.0329 USDT |
1,110,314.2695 POLC |
0.0328 USDT |
0.0320 USDT |
0.0342 USDT |
0.0327 USDT |
| 2022-10-06 |
0.0332 USDT |
776,245.4988 POLC |
0.0320 USDT |
0.0313 USDT |
0.0352 USDT |
0.0334 USDT |
| 2022-10-05 |
0.0316 USDT |
694,255.3401 POLC |
0.0325 USDT |
0.0304 USDT |
0.0325 USDT |
0.0319 USDT |
| 2022-10-04 |
0.0305 USDT |
981,837.5370 POLC |
0.0300 USDT |
0.0292 USDT |
0.0315 USDT |
0.0307 USDT |
| 2022-10-03 |
0.0302 USDT |
1,555,125.2754 POLC |
0.0298 USDT |
0.0292 USDT |
0.0310 USDT |
0.0300 USDT |
| 2022-10-02 |
0.0300 USDT |
1,947,294.1342 POLC |
0.0308 USDT |
0.0295 USDT |
0.0312 USDT |
0.0297 USDT |
| 2022-10-01 |
0.0307 USDT |
845,592.5984 POLC |
0.0314 USDT |
0.0300 USDT |
0.0316 USDT |
0.0300 USDT |
| 2022-09-30 |
0.0314 USDT |
1,108,811.0503 POLC |
0.0317 USDT |
0.0306 USDT |
0.0331 USDT |
0.0312 USDT |
| 2022-09-29 |
0.0319 USDT |
457,231.5825 POLC |
0.0319 USDT |
0.0309 USDT |
0.0328 USDT |
0.0322 USDT |
| 2022-09-28 |
0.0307 USDT |
982,643.5614 POLC |
0.0306 USDT |
0.0296 USDT |
0.0330 USDT |
0.0326 USDT |
| 2022-09-27 |
0.0323 USDT |
741,942.4053 POLC |
0.0322 USDT |
0.0314 USDT |
0.0336 USDT |
0.0314 USDT |
| 2022-09-26 |
0.0317 USDT |
914,726.9110 POLC |
0.0329 USDT |
0.0307 USDT |
0.0330 USDT |
0.0318 USDT |
| 2022-09-25 |
0.0326 USDT |
1,261,936.1121 POLC |
0.0328 USDT |
0.0318 USDT |
0.0339 USDT |
0.0324 USDT |
| 2022-09-24 |
0.0325 USDT |
1,093,892.4811 POLC |
0.0330 USDT |
0.0315 USDT |
0.0337 USDT |
0.0323 USDT |
| 2022-09-23 |
0.0331 USDT |
977,603.3113 POLC |
0.0345 USDT |
0.0315 USDT |
0.0349 USDT |
0.0324 USDT |
| 2022-09-22 |
0.0334 USDT |
863,724.6621 POLC |
0.0337 USDT |
0.0326 USDT |
0.0345 USDT |
0.0331 USDT |
| 2022-09-21 |
0.0335 USDT |
937,281.4926 POLC |
0.0342 USDT |
0.0325 USDT |
0.0352 USDT |
0.0348 USDT |
| 2022-09-20 |
0.0355 USDT |
678,141.0117 POLC |
0.0356 USDT |
0.0343 USDT |
0.0364 USDT |
0.0353 USDT |
| 2022-09-19 |
0.0350 USDT |
1,396,613.7272 POLC |
0.0356 USDT |
0.0335 USDT |
0.0375 USDT |
0.0354 USDT |
| 2022-09-18 |
0.0378 USDT |
1,576,054.9206 POLC |
0.0382 USDT |
0.0357 USDT |
0.0396 USDT |
0.0363 USDT |
| 2022-09-17 |
0.0378 USDT |
949,129.0578 POLC |
0.0391 USDT |
0.0370 USDT |
0.0400 USDT |
0.0384 USDT |
| 2022-09-16 |
0.0389 USDT |
1,903,580.7518 POLC |
0.0397 USDT |
0.0379 USDT |
0.0404 USDT |
0.0390 USDT |
| 2022-09-15 |
0.0402 USDT |
653,151.7608 POLC |
0.0411 USDT |
0.0388 USDT |
0.0415 USDT |
0.0403 USDT |
| 2022-09-14 |
0.0412 USDT |
1,223,863.8849 POLC |
0.0416 USDT |
0.0401 USDT |
0.0420 USDT |
0.0408 USDT |
| 2022-09-13 |
0.0428 USDT |
1,194,121.6090 POLC |
0.0457 USDT |
0.0409 USDT |
0.0460 USDT |
0.0416 USDT |
| 2022-09-12 |
0.0453 USDT |
1,074,006.8912 POLC |
0.0456 USDT |
0.0434 USDT |
0.0471 USDT |
0.0454 USDT |
| 2022-09-11 |
0.0441 USDT |
1,011,630.2727 POLC |
0.0432 USDT |
0.0422 USDT |
0.0456 USDT |
0.0450 USDT |
| 2022-09-10 |
0.0434 USDT |
1,468,625.6741 POLC |
0.0428 USDT |
0.0423 USDT |
0.0447 USDT |
0.0434 USDT |
| 2022-09-09 |
0.0430 USDT |
1,364,300.5537 POLC |
0.0406 USDT |
0.0406 USDT |
0.0444 USDT |
0.0438 USDT |
| 2022-09-08 |
0.0416 USDT |
807,371.2544 POLC |
0.0420 USDT |
0.0406 USDT |
0.0425 USDT |
0.0414 USDT |
| 2022-09-07 |
0.0421 USDT |
3,408,846.8270 POLC |
0.0405 USDT |
0.0400 USDT |
0.0456 USDT |
0.0419 USDT |