Identifier on Kucoin: POLS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-19 |
0.7398 USDT |
330,668.4970 POLS |
0.7491 USDT |
0.7261 USDT |
0.7536 USDT |
0.7320 USDT |
| 2024-05-18 |
0.7352 USDT |
316,608.3771 POLS |
0.7330 USDT |
0.7278 USDT |
0.7469 USDT |
0.7453 USDT |
| 2024-05-17 |
0.7225 USDT |
257,931.4457 POLS |
0.7138 USDT |
0.7109 USDT |
0.7380 USDT |
0.7282 USDT |
| 2024-05-16 |
0.7192 USDT |
281,809.0331 POLS |
0.7164 USDT |
0.7043 USDT |
0.7291 USDT |
0.7119 USDT |
| 2024-05-15 |
0.6738 USDT |
329,764.6492 POLS |
0.6584 USDT |
0.6567 USDT |
0.7148 USDT |
0.7129 USDT |
| 2024-05-14 |
0.6666 USDT |
350,674.6176 POLS |
0.6830 USDT |
0.6467 USDT |
0.6866 USDT |
0.6591 USDT |
| 2024-05-13 |
0.6874 USDT |
183,380.9584 POLS |
0.7106 USDT |
0.6678 USDT |
0.7134 USDT |
0.6874 USDT |
| 2024-05-12 |
0.7311 USDT |
314,486.3531 POLS |
0.7235 USDT |
0.7227 USDT |
0.7433 USDT |
0.7345 USDT |
| 2024-05-11 |
0.7305 USDT |
269,667.2323 POLS |
0.7183 USDT |
0.7161 USDT |
0.7403 USDT |
0.7374 USDT |
| 2024-05-10 |
0.7352 USDT |
285,140.3008 POLS |
0.7292 USDT |
0.7132 USDT |
0.7506 USDT |
0.7183 USDT |
| 2024-05-09 |
0.7244 USDT |
302,360.1369 POLS |
0.7329 USDT |
0.7073 USDT |
0.7427 USDT |
0.7242 USDT |
| 2024-05-08 |
0.7292 USDT |
287,352.0025 POLS |
0.7300 USDT |
0.7191 USDT |
0.7411 USDT |
0.7339 USDT |
| 2024-05-07 |
0.7404 USDT |
305,625.4850 POLS |
0.7336 USDT |
0.7280 USDT |
0.7520 USDT |
0.7418 USDT |
| 2024-05-06 |
0.7441 USDT |
261,496.0437 POLS |
0.7528 USDT |
0.7273 USDT |
0.7646 USDT |
0.7363 USDT |
| 2024-05-05 |
0.7495 USDT |
227,597.9299 POLS |
0.7541 USDT |
0.7395 USDT |
0.7589 USDT |
0.7500 USDT |
| 2024-05-04 |
0.7343 USDT |
83,531.0549 POLS |
0.7470 USDT |
0.6759 USDT |
0.7583 USDT |
0.7576 USDT |
| 2024-05-03 |
0.7485 USDT |
65,183.1415 POLS |
0.7374 USDT |
0.7373 USDT |
0.7625 USDT |
0.7475 USDT |
| 2024-05-02 |
0.7142 USDT |
85,786.0807 POLS |
0.7109 USDT |
0.6914 USDT |
0.7397 USDT |
0.7358 USDT |
| 2024-05-01 |
0.7095 USDT |
92,675.7343 POLS |
0.7171 USDT |
0.6973 USDT |
0.7281 USDT |
0.7101 USDT |
| 2024-04-30 |
0.7247 USDT |
138,422.9135 POLS |
0.7648 USDT |
0.6719 USDT |
0.7718 USDT |
0.7115 USDT |
| 2024-04-29 |
0.7504 USDT |
67,069.5880 POLS |
0.7540 USDT |
0.7382 USDT |
0.7666 USDT |
0.7666 USDT |
| 2024-04-28 |
0.7673 USDT |
15,864.3215 POLS |
0.7727 USDT |
0.7571 USDT |
0.7829 USDT |
0.7611 USDT |
| 2024-04-27 |
0.7621 USDT |
11,046.1542 POLS |
0.7628 USDT |
0.7502 USDT |
0.7752 USDT |
0.7677 USDT |
| 2024-04-26 |
0.7733 USDT |
23,269.4450 POLS |
0.7915 USDT |
0.7601 USDT |
0.7943 USDT |
0.7696 USDT |
| 2024-04-25 |
0.7967 USDT |
33,135.6085 POLS |
0.8128 USDT |
0.7800 USDT |
0.8141 USDT |
0.7978 USDT |
| 2024-04-24 |
0.8648 USDT |
30,781.2514 POLS |
0.8998 USDT |
0.8184 USDT |
0.9113 USDT |
0.8216 USDT |
| 2024-04-23 |
0.8822 USDT |
40,329.6034 POLS |
0.8677 USDT |
0.8600 USDT |
0.8993 USDT |
0.8961 USDT |
| 2024-04-22 |
0.8548 USDT |
74,414.8119 POLS |
0.8245 USDT |
0.8224 USDT |
0.9000 USDT |
0.8600 USDT |
| 2024-04-21 |
0.8222 USDT |
31,360.3345 POLS |
0.8295 USDT |
0.8127 USDT |
0.8320 USDT |
0.8263 USDT |
| 2024-04-20 |
0.8053 USDT |
24,115.6181 POLS |
0.7853 USDT |
0.7806 USDT |
0.8326 USDT |
0.8320 USDT |
| 2024-04-19 |
0.8038 USDT |
63,164.9983 POLS |
0.8126 USDT |
0.7764 USDT |
0.8227 USDT |
0.7823 USDT |
| 2024-04-18 |
0.7965 USDT |
60,879.2382 POLS |
0.7841 USDT |
0.7774 USDT |
0.8212 USDT |
0.8119 USDT |
| 2024-04-17 |
0.7905 USDT |
19,359.2241 POLS |
0.8083 USDT |
0.7705 USDT |
0.8114 USDT |
0.7847 USDT |
| 2024-04-16 |
0.7879 USDT |
29,532.6919 POLS |
0.7943 USDT |
0.7526 USDT |
0.8044 USDT |
0.7998 USDT |
| 2024-04-15 |
0.8232 USDT |
31,653.3851 POLS |
0.8139 USDT |
0.7757 USDT |
0.8563 USDT |
0.7960 USDT |
| 2024-04-14 |
0.7778 USDT |
27,309.2745 POLS |
0.7630 USDT |
0.7225 USDT |
0.8030 USDT |
0.8001 USDT |
| 2024-04-13 |
0.7787 USDT |
82,280.1711 POLS |
0.8624 USDT |
0.7015 USDT |
0.8870 USDT |
0.7641 USDT |
| 2024-04-12 |
0.9257 USDT |
56,017.1609 POLS |
1.0015 USDT |
0.8407 USDT |
1.0335 USDT |
0.8692 USDT |
| 2024-04-11 |
1.0356 USDT |
25,921.9411 POLS |
1.0784 USDT |
0.9950 USDT |
1.0819 USDT |
0.9973 USDT |
| 2024-04-10 |
1.0757 USDT |
31,635.1968 POLS |
1.0995 USDT |
1.0530 USDT |
1.1083 USDT |
1.0599 USDT |
| 2024-04-09 |
1.1290 USDT |
32,774.8139 POLS |
1.1479 USDT |
1.1009 USDT |
1.1565 USDT |
1.1022 USDT |
| 2024-04-08 |
1.1573 USDT |
22,163.7243 POLS |
1.1567 USDT |
1.1319 USDT |
1.1748 USDT |
1.1530 USDT |
| 2024-04-07 |
1.1577 USDT |
27,420.2216 POLS |
1.1339 USDT |
1.1295 USDT |
1.1688 USDT |
1.1611 USDT |
| 2024-04-06 |
1.1225 USDT |
12,719.6273 POLS |
1.1127 USDT |
1.1024 USDT |
1.1389 USDT |
1.1347 USDT |
| 2024-04-05 |
1.0750 USDT |
26,803.8712 POLS |
1.1127 USDT |
1.0361 USDT |
1.1163 USDT |
1.0916 USDT |
| 2024-04-04 |
1.1483 USDT |
51,468.4569 POLS |
1.0801 USDT |
1.0671 USDT |
1.2304 USDT |
1.1295 USDT |
| 2024-04-03 |
1.0649 USDT |
70,785.3711 POLS |
1.0565 USDT |
0.9760 USDT |
1.1201 USDT |
1.0737 USDT |
| 2024-04-02 |
1.0743 USDT |
49,970.3609 POLS |
1.1520 USDT |
1.0493 USDT |
1.1520 USDT |
1.0643 USDT |
| 2024-04-01 |
1.1297 USDT |
100,287.0250 POLS |
1.2188 USDT |
1.1062 USDT |
1.2208 USDT |
1.1381 USDT |
| 2024-03-31 |
1.2257 USDT |
18,166.2834 POLS |
1.1963 USDT |
1.1934 USDT |
1.2525 USDT |
1.2197 USDT |