Identifier on Kucoin: POLC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-04 |
0.0088 USDT |
1,351,122.5106 POLC |
0.0088 USDT |
0.0087 USDT |
0.0090 USDT |
0.0088 USDT |
| 2024-02-03 |
0.0085 USDT |
8,344,949.9300 POLC |
0.0090 USDT |
0.0079 USDT |
0.0093 USDT |
0.0087 USDT |
| 2024-02-02 |
0.0093 USDT |
6,215,805.0463 POLC |
0.0092 USDT |
0.0091 USDT |
0.0095 USDT |
0.0091 USDT |
| 2024-02-01 |
0.0100 USDT |
10,466,135.6665 POLC |
0.0102 USDT |
0.0094 USDT |
0.0102 USDT |
0.0094 USDT |
| 2024-01-31 |
0.0106 USDT |
10,482,565.4582 POLC |
0.0106 USDT |
0.0103 USDT |
0.0107 USDT |
0.0103 USDT |
| 2024-01-30 |
0.0103 USDT |
10,503,791.0539 POLC |
0.0105 USDT |
0.0101 USDT |
0.0111 USDT |
0.0107 USDT |
| 2024-01-29 |
0.0104 USDT |
11,505,040.0479 POLC |
0.0102 USDT |
0.0102 USDT |
0.0109 USDT |
0.0107 USDT |
| 2024-01-28 |
0.0101 USDT |
11,392,694.3853 POLC |
0.0101 USDT |
0.0099 USDT |
0.0103 USDT |
0.0102 USDT |
| 2024-01-27 |
0.0101 USDT |
798,172.9987 POLC |
0.0100 USDT |
0.0097 USDT |
0.0102 USDT |
0.0100 USDT |
| 2024-01-26 |
0.0100 USDT |
2,973,566.9035 POLC |
0.0103 USDT |
0.0096 USDT |
0.0105 USDT |
0.0100 USDT |
| 2024-01-25 |
0.0102 USDT |
2,221,075.4189 POLC |
0.0104 USDT |
0.0097 USDT |
0.0105 USDT |
0.0103 USDT |
| 2024-01-24 |
0.0106 USDT |
3,653,607.3569 POLC |
0.0109 USDT |
0.0100 USDT |
0.0114 USDT |
0.0102 USDT |
| 2024-01-23 |
0.0110 USDT |
2,300,705.8852 POLC |
0.0114 USDT |
0.0107 USDT |
0.0114 USDT |
0.0109 USDT |
| 2024-01-22 |
0.0117 USDT |
1,081,784.2406 POLC |
0.0120 USDT |
0.0113 USDT |
0.0122 USDT |
0.0114 USDT |
| 2024-01-21 |
0.0120 USDT |
930,635.1300 POLC |
0.0120 USDT |
0.0118 USDT |
0.0122 USDT |
0.0121 USDT |
| 2024-01-20 |
0.0119 USDT |
1,787,957.8534 POLC |
0.0120 USDT |
0.0118 USDT |
0.0122 USDT |
0.0119 USDT |
| 2024-01-19 |
0.0121 USDT |
2,603,431.2045 POLC |
0.0125 USDT |
0.0119 USDT |
0.0126 USDT |
0.0122 USDT |
| 2024-01-18 |
0.0130 USDT |
1,576,406.3069 POLC |
0.0129 USDT |
0.0125 USDT |
0.0133 USDT |
0.0126 USDT |
| 2024-01-17 |
0.0131 USDT |
1,066,209.5122 POLC |
0.0134 USDT |
0.0128 USDT |
0.0135 USDT |
0.0129 USDT |
| 2024-01-16 |
0.0132 USDT |
1,269,972.5786 POLC |
0.0133 USDT |
0.0130 USDT |
0.0136 USDT |
0.0131 USDT |
| 2024-01-15 |
0.0135 USDT |
1,817,242.4477 POLC |
0.0131 USDT |
0.0131 USDT |
0.0140 USDT |
0.0133 USDT |
| 2024-01-14 |
0.0133 USDT |
2,050,471.2812 POLC |
0.0129 USDT |
0.0128 USDT |
0.0137 USDT |
0.0133 USDT |
| 2024-01-13 |
0.0128 USDT |
1,574,330.2407 POLC |
0.0131 USDT |
0.0126 USDT |
0.0132 USDT |
0.0130 USDT |
| 2024-01-12 |
0.0138 USDT |
3,724,109.2830 POLC |
0.0143 USDT |
0.0131 USDT |
0.0144 USDT |
0.0133 USDT |
| 2024-01-11 |
0.0142 USDT |
3,768,045.5340 POLC |
0.0139 USDT |
0.0138 USDT |
0.0149 USDT |
0.0145 USDT |
| 2024-01-10 |
0.0131 USDT |
5,863,058.2855 POLC |
0.0127 USDT |
0.0124 USDT |
0.0143 USDT |
0.0139 USDT |
| 2024-01-09 |
0.0131 USDT |
3,487,719.4532 POLC |
0.0134 USDT |
0.0117 USDT |
0.0138 USDT |
0.0126 USDT |
| 2024-01-08 |
0.0128 USDT |
4,230,650.9836 POLC |
0.0131 USDT |
0.0121 USDT |
0.0134 USDT |
0.0132 USDT |
| 2024-01-07 |
0.0136 USDT |
2,568,275.6258 POLC |
0.0132 USDT |
0.0130 USDT |
0.0146 USDT |
0.0133 USDT |
| 2024-01-06 |
0.0132 USDT |
1,619,970.6768 POLC |
0.0135 USDT |
0.0129 USDT |
0.0137 USDT |
0.0133 USDT |
| 2024-01-05 |
0.0137 USDT |
1,757,822.9008 POLC |
0.0143 USDT |
0.0132 USDT |
0.0143 USDT |
0.0133 USDT |
| 2024-01-04 |
0.0142 USDT |
1,486,804.9769 POLC |
0.0141 USDT |
0.0137 USDT |
0.0146 USDT |
0.0143 USDT |
| 2024-01-03 |
0.0140 USDT |
4,581,396.6474 POLC |
0.0149 USDT |
0.0130 USDT |
0.0153 USDT |
0.0139 USDT |
| 2024-01-02 |
0.0154 USDT |
3,117,324.5300 POLC |
0.0148 USDT |
0.0148 USDT |
0.0160 USDT |
0.0152 USDT |
| 2024-01-01 |
0.0149 USDT |
3,219,121.3053 POLC |
0.0144 USDT |
0.0140 USDT |
0.0156 USDT |
0.0151 USDT |
| 2023-12-31 |
0.0151 USDT |
3,095,170.2807 POLC |
0.0147 USDT |
0.0143 USDT |
0.0158 USDT |
0.0145 USDT |
| 2023-12-30 |
0.0148 USDT |
1,987,459.9933 POLC |
0.0151 USDT |
0.0144 USDT |
0.0153 USDT |
0.0149 USDT |
| 2023-12-29 |
0.0155 USDT |
3,449,787.7357 POLC |
0.0160 USDT |
0.0149 USDT |
0.0162 USDT |
0.0150 USDT |
| 2023-12-28 |
0.0177 USDT |
10,522,874.2890 POLC |
0.0177 USDT |
0.0160 USDT |
0.0193 USDT |
0.0161 USDT |
| 2023-12-27 |
0.0161 USDT |
12,854,359.9457 POLC |
0.0130 USDT |
0.0130 USDT |
0.0182 USDT |
0.0178 USDT |
| 2023-12-26 |
0.0136 USDT |
4,744,355.6953 POLC |
0.0141 USDT |
0.0127 USDT |
0.0142 USDT |
0.0130 USDT |
| 2023-12-25 |
0.0143 USDT |
5,142,192.0134 POLC |
0.0146 USDT |
0.0137 USDT |
0.0149 USDT |
0.0140 USDT |
| 2023-12-24 |
0.0149 USDT |
12,691,957.3824 POLC |
0.0137 USDT |
0.0132 USDT |
0.0164 USDT |
0.0146 USDT |
| 2023-12-23 |
0.0139 USDT |
2,108,173.9381 POLC |
0.0141 USDT |
0.0136 USDT |
0.0143 USDT |
0.0137 USDT |
| 2023-12-22 |
0.0149 USDT |
4,186,073.2871 POLC |
0.0152 USDT |
0.0141 USDT |
0.0159 USDT |
0.0144 USDT |
| 2023-12-21 |
0.0149 USDT |
4,240,181.5794 POLC |
0.0142 USDT |
0.0140 USDT |
0.0166 USDT |
0.0151 USDT |
| 2023-12-20 |
0.0136 USDT |
5,488,058.0984 POLC |
0.0130 USDT |
0.0127 USDT |
0.0147 USDT |
0.0143 USDT |
| 2023-12-19 |
0.0129 USDT |
3,430,137.6321 POLC |
0.0127 USDT |
0.0125 USDT |
0.0134 USDT |
0.0130 USDT |
| 2023-12-18 |
0.0126 USDT |
6,515,026.4280 POLC |
0.0129 USDT |
0.0115 USDT |
0.0143 USDT |
0.0127 USDT |
| 2023-12-17 |
0.0129 USDT |
4,432,465.2243 POLC |
0.0134 USDT |
0.0123 USDT |
0.0138 USDT |
0.0128 USDT |