Identifier on Kucoin: POLS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-05 |
0.5243 USDT |
377,908.1882 POLS |
0.5428 USDT |
0.5014 USDT |
0.5545 USDT |
0.5186 USDT |
| 2024-12-04 |
0.5184 USDT |
405,040.5862 POLS |
0.5093 USDT |
0.5000 USDT |
0.5482 USDT |
0.5277 USDT |
| 2024-12-03 |
0.5046 USDT |
414,146.8578 POLS |
0.5051 USDT |
0.4748 USDT |
0.5289 USDT |
0.5035 USDT |
| 2024-12-02 |
0.5253 USDT |
932,823.4352 POLS |
0.5536 USDT |
0.4828 USDT |
0.5626 USDT |
0.5116 USDT |
| 2024-12-01 |
0.6050 USDT |
1,263,777.7455 POLS |
0.6266 USDT |
0.5625 USDT |
0.6726 USDT |
0.5770 USDT |
| 2024-11-30 |
0.6497 USDT |
2,510,935.3709 POLS |
0.4185 USDT |
0.3870 USDT |
0.7800 USDT |
0.6505 USDT |
| 2024-11-29 |
0.3699 USDT |
41,041.0369 POLS |
0.3641 USDT |
0.3634 USDT |
0.3835 USDT |
0.3784 USDT |
| 2024-11-28 |
0.3643 USDT |
46,024.5228 POLS |
0.3675 USDT |
0.3592 USDT |
0.3690 USDT |
0.3636 USDT |
| 2024-11-27 |
0.3486 USDT |
48,162.7291 POLS |
0.3371 USDT |
0.3371 USDT |
0.3644 USDT |
0.3596 USDT |
| 2024-11-26 |
0.3457 USDT |
64,859.2580 POLS |
0.3472 USDT |
0.3389 USDT |
0.3565 USDT |
0.3441 USDT |
| 2024-11-25 |
0.3616 USDT |
74,684.3905 POLS |
0.3617 USDT |
0.3478 USDT |
0.3728 USDT |
0.3485 USDT |
| 2024-11-24 |
0.3641 USDT |
190,717.8286 POLS |
0.3814 USDT |
0.3443 USDT |
0.3859 USDT |
0.3569 USDT |
| 2024-11-23 |
0.3425 USDT |
350,932.0719 POLS |
0.3148 USDT |
0.3130 USDT |
0.3648 USDT |
0.3529 USDT |
| 2024-11-22 |
0.3097 USDT |
111,388.9423 POLS |
0.3105 USDT |
0.3000 USDT |
0.3241 USDT |
0.3065 USDT |
| 2024-11-21 |
0.3211 USDT |
57,391.3586 POLS |
0.3237 USDT |
0.3115 USDT |
0.3312 USDT |
0.3223 USDT |
| 2024-11-20 |
0.3303 USDT |
123,552.2656 POLS |
0.3357 USDT |
0.3166 USDT |
0.3433 USDT |
0.3234 USDT |
| 2024-11-19 |
0.3479 USDT |
812,797.8670 POLS |
0.3020 USDT |
0.3012 USDT |
0.3925 USDT |
0.3449 USDT |
| 2024-11-18 |
0.3178 USDT |
296,949.7566 POLS |
0.2811 USDT |
0.2793 USDT |
0.3596 USDT |
0.2960 USDT |
| 2024-11-17 |
0.2838 USDT |
66,577.2951 POLS |
0.2750 USDT |
0.2643 USDT |
0.2984 USDT |
0.2935 USDT |
| 2024-11-16 |
0.2702 USDT |
48,688.9283 POLS |
0.2638 USDT |
0.2603 USDT |
0.2777 USDT |
0.2752 USDT |
| 2024-11-15 |
0.2598 USDT |
39,147.7225 POLS |
0.2582 USDT |
0.2515 USDT |
0.2690 USDT |
0.2580 USDT |
| 2024-11-14 |
0.2635 USDT |
119,302.1847 POLS |
0.2708 USDT |
0.2552 USDT |
0.2733 USDT |
0.2580 USDT |
| 2024-11-13 |
0.2715 USDT |
194,573.7175 POLS |
0.2868 USDT |
0.2496 USDT |
0.2899 USDT |
0.2681 USDT |
| 2024-11-12 |
0.2876 USDT |
165,251.3145 POLS |
0.3017 USDT |
0.2642 USDT |
0.3025 USDT |
0.2811 USDT |
| 2024-11-11 |
0.2955 USDT |
165,816.7367 POLS |
0.2881 USDT |
0.2836 USDT |
0.3049 USDT |
0.3017 USDT |
| 2024-11-10 |
0.2972 USDT |
243,069.3256 POLS |
0.2812 USDT |
0.2775 USDT |
0.3204 USDT |
0.3004 USDT |
| 2024-11-09 |
0.2728 USDT |
82,850.7847 POLS |
0.2713 USDT |
0.2658 USDT |
0.2786 USDT |
0.2712 USDT |
| 2024-11-08 |
0.2662 USDT |
151,250.1783 POLS |
0.2631 USDT |
0.2552 USDT |
0.2799 USDT |
0.2715 USDT |
| 2024-11-07 |
0.2678 USDT |
51,569.6333 POLS |
0.2616 USDT |
0.2616 USDT |
0.2735 USDT |
0.2654 USDT |
| 2024-11-06 |
0.2559 USDT |
241,557.4516 POLS |
0.2500 USDT |
0.2471 USDT |
0.2668 USDT |
0.2641 USDT |
| 2024-11-05 |
0.2461 USDT |
168,459.7996 POLS |
0.2305 USDT |
0.2305 USDT |
0.2639 USDT |
0.2509 USDT |
| 2024-11-04 |
0.2366 USDT |
33,671.8822 POLS |
0.2423 USDT |
0.2289 USDT |
0.2450 USDT |
0.2290 USDT |
| 2024-11-03 |
0.2431 USDT |
57,382.8312 POLS |
0.2472 USDT |
0.2392 USDT |
0.2501 USDT |
0.2393 USDT |
| 2024-11-02 |
0.2477 USDT |
31,517.2996 POLS |
0.2495 USDT |
0.2437 USDT |
0.2513 USDT |
0.2461 USDT |
| 2024-11-01 |
0.2519 USDT |
80,473.8048 POLS |
0.2538 USDT |
0.2456 USDT |
0.2606 USDT |
0.2515 USDT |
| 2024-10-31 |
0.2607 USDT |
156,798.3898 POLS |
0.2552 USDT |
0.2499 USDT |
0.2747 USDT |
0.2538 USDT |
| 2024-10-30 |
0.2627 USDT |
25,280.7323 POLS |
0.2650 USDT |
0.2582 USDT |
0.2657 USDT |
0.2633 USDT |
| 2024-10-29 |
0.2623 USDT |
92,848.7989 POLS |
0.2617 USDT |
0.2580 USDT |
0.2703 USDT |
0.2629 USDT |
| 2024-10-28 |
0.2603 USDT |
105,965.2379 POLS |
0.2620 USDT |
0.2539 USDT |
0.2705 USDT |
0.2588 USDT |
| 2024-10-27 |
0.2651 USDT |
80,437.5779 POLS |
0.2698 USDT |
0.2579 USDT |
0.2713 USDT |
0.2642 USDT |
| 2024-10-26 |
0.2628 USDT |
276,632.8040 POLS |
0.2637 USDT |
0.2411 USDT |
0.2940 USDT |
0.2700 USDT |
| 2024-10-25 |
0.2908 USDT |
445,200.1444 POLS |
0.2645 USDT |
0.2594 USDT |
0.3237 USDT |
0.2719 USDT |
| 2024-10-24 |
0.2663 USDT |
69,826.5023 POLS |
0.2600 USDT |
0.2593 USDT |
0.2754 USDT |
0.2649 USDT |
| 2024-10-23 |
0.2616 USDT |
274,888.9317 POLS |
0.2744 USDT |
0.2500 USDT |
0.2765 USDT |
0.2578 USDT |
| 2024-10-22 |
0.2757 USDT |
87,710.1721 POLS |
0.2791 USDT |
0.2693 USDT |
0.2870 USDT |
0.2744 USDT |
| 2024-10-21 |
0.2826 USDT |
30,895.2340 POLS |
0.2839 USDT |
0.2763 USDT |
0.2874 USDT |
0.2793 USDT |
| 2024-10-20 |
0.2831 USDT |
33,994.8718 POLS |
0.2812 USDT |
0.2779 USDT |
0.2887 USDT |
0.2877 USDT |
| 2024-10-19 |
0.2842 USDT |
42,652.7995 POLS |
0.2850 USDT |
0.2780 USDT |
0.2896 USDT |
0.2785 USDT |
| 2024-10-18 |
0.2889 USDT |
98,447.0482 POLS |
0.2831 USDT |
0.2805 USDT |
0.3038 USDT |
0.2831 USDT |
| 2024-10-17 |
0.2825 USDT |
46,625.8400 POLS |
0.2823 USDT |
0.2784 USDT |
0.2857 USDT |
0.2810 USDT |