Identifier on Kucoin: POLS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-30 |
1.2089 USDT |
28,670.1530 POLS |
1.2197 USDT |
1.1880 USDT |
1.2511 USDT |
1.2007 USDT |
| 2024-03-29 |
1.2132 USDT |
33,315.7597 POLS |
1.1919 USDT |
1.1834 USDT |
1.2416 USDT |
1.2231 USDT |
| 2024-03-28 |
1.2120 USDT |
65,663.7602 POLS |
1.1346 USDT |
1.1183 USDT |
1.2781 USDT |
1.2012 USDT |
| 2024-03-27 |
1.1209 USDT |
82,385.8393 POLS |
1.1195 USDT |
1.0891 USDT |
1.1538 USDT |
1.1290 USDT |
| 2024-03-26 |
1.1134 USDT |
107,126.9088 POLS |
1.1021 USDT |
1.0858 USDT |
1.1529 USDT |
1.1036 USDT |
| 2024-03-25 |
1.0674 USDT |
52,543.9628 POLS |
1.0615 USDT |
1.0413 USDT |
1.0947 USDT |
1.0947 USDT |
| 2024-03-24 |
1.0646 USDT |
72,739.6385 POLS |
1.0511 USDT |
1.0397 USDT |
1.0884 USDT |
1.0679 USDT |
| 2024-03-23 |
1.0414 USDT |
64,864.9552 POLS |
1.0094 USDT |
0.9919 USDT |
1.0814 USDT |
1.0637 USDT |
| 2024-03-22 |
1.0052 USDT |
76,504.0240 POLS |
0.9999 USDT |
0.9759 USDT |
1.0425 USDT |
0.9953 USDT |
| 2024-03-21 |
1.0110 USDT |
65,133.5632 POLS |
1.0061 USDT |
0.9789 USDT |
1.0499 USDT |
1.0100 USDT |
| 2024-03-20 |
0.9314 USDT |
113,454.9547 POLS |
0.8998 USDT |
0.8603 USDT |
1.0195 USDT |
0.9963 USDT |
| 2024-03-19 |
0.9174 USDT |
136,046.4874 POLS |
0.9741 USDT |
0.8793 USDT |
0.9785 USDT |
0.8876 USDT |
| 2024-03-18 |
0.9813 USDT |
111,988.8007 POLS |
1.0082 USDT |
0.9369 USDT |
1.0199 USDT |
0.9671 USDT |
| 2024-03-17 |
0.9579 USDT |
408,619.5725 POLS |
0.8921 USDT |
0.8506 USDT |
1.0465 USDT |
1.0017 USDT |
| 2024-03-16 |
0.9486 USDT |
82,110.7832 POLS |
0.9934 USDT |
0.8985 USDT |
1.0022 USDT |
0.9195 USDT |
| 2024-03-15 |
0.9896 USDT |
108,741.5162 POLS |
1.0354 USDT |
0.9489 USDT |
1.0493 USDT |
0.9758 USDT |
| 2024-03-14 |
1.0779 USDT |
67,545.8700 POLS |
1.0959 USDT |
1.0095 USDT |
1.1179 USDT |
1.0421 USDT |
| 2024-03-13 |
1.0743 USDT |
79,674.3914 POLS |
1.0478 USDT |
1.0442 USDT |
1.0980 USDT |
1.0920 USDT |
| 2024-03-12 |
1.0419 USDT |
103,982.7330 POLS |
1.0028 USDT |
0.9849 USDT |
1.0736 USDT |
1.0301 USDT |
| 2024-03-11 |
0.9846 USDT |
131,761.2883 POLS |
0.9738 USDT |
0.9268 USDT |
1.0076 USDT |
1.0076 USDT |
| 2024-03-10 |
0.9869 USDT |
28,361.6787 POLS |
0.9994 USDT |
0.9656 USDT |
1.0044 USDT |
0.9669 USDT |
| 2024-03-09 |
0.9958 USDT |
49,031.4328 POLS |
0.9958 USDT |
0.9807 USDT |
1.0057 USDT |
0.9970 USDT |
| 2024-03-08 |
0.9971 USDT |
69,064.5228 POLS |
1.0191 USDT |
0.9601 USDT |
1.0267 USDT |
0.9863 USDT |
| 2024-03-07 |
1.0312 USDT |
88,683.3230 POLS |
1.0621 USDT |
1.0101 USDT |
1.0723 USDT |
1.0209 USDT |
| 2024-03-06 |
1.0646 USDT |
52,899.7022 POLS |
1.0570 USDT |
1.0397 USDT |
1.0961 USDT |
1.0535 USDT |
| 2024-03-05 |
1.0984 USDT |
90,845.7424 POLS |
1.0979 USDT |
1.0291 USDT |
1.1767 USDT |
1.0454 USDT |
| 2024-03-04 |
1.0872 USDT |
91,019.4856 POLS |
1.0940 USDT |
1.0095 USDT |
1.1184 USDT |
1.0865 USDT |
| 2024-03-03 |
1.0808 USDT |
60,527.4667 POLS |
1.0843 USDT |
1.0588 USDT |
1.1070 USDT |
1.0923 USDT |
| 2024-03-02 |
1.0705 USDT |
64,560.7658 POLS |
1.0892 USDT |
1.0370 USDT |
1.0946 USDT |
1.0944 USDT |
| 2024-03-01 |
1.0760 USDT |
75,448.9615 POLS |
1.0595 USDT |
1.0595 USDT |
1.0946 USDT |
1.0810 USDT |
| 2024-02-29 |
1.0927 USDT |
97,581.4427 POLS |
1.0467 USDT |
1.0441 USDT |
1.1761 USDT |
1.0607 USDT |
| 2024-02-28 |
1.0350 USDT |
81,839.8844 POLS |
1.0104 USDT |
1.0049 USDT |
1.0720 USDT |
1.0245 USDT |
| 2024-02-27 |
0.9996 USDT |
32,859.3904 POLS |
0.9848 USDT |
0.9797 USDT |
1.0101 USDT |
1.0072 USDT |
| 2024-02-26 |
0.9830 USDT |
86,465.4680 POLS |
0.9680 USDT |
0.9586 USDT |
1.0075 USDT |
0.9882 USDT |
| 2024-02-25 |
0.9194 USDT |
34,641.7409 POLS |
0.9154 USDT |
0.9037 USDT |
0.9344 USDT |
0.9344 USDT |
| 2024-02-24 |
0.9051 USDT |
129,790.9210 POLS |
0.8861 USDT |
0.8726 USDT |
0.9307 USDT |
0.9155 USDT |
| 2024-02-23 |
0.8888 USDT |
52,996.1863 POLS |
0.8980 USDT |
0.8711 USDT |
0.9060 USDT |
0.8871 USDT |
| 2024-02-22 |
0.8865 USDT |
46,946.1779 POLS |
0.8886 USDT |
0.8697 USDT |
0.9090 USDT |
0.9031 USDT |
| 2024-02-21 |
0.8784 USDT |
30,849.4571 POLS |
0.8936 USDT |
0.8625 USDT |
0.8939 USDT |
0.8736 USDT |
| 2024-02-20 |
0.8913 USDT |
69,576.8902 POLS |
0.9146 USDT |
0.8682 USDT |
0.9188 USDT |
0.8853 USDT |
| 2024-02-19 |
0.9101 USDT |
56,181.4845 POLS |
0.9120 USDT |
0.8960 USDT |
0.9213 USDT |
0.9071 USDT |
| 2024-02-18 |
0.8960 USDT |
88,484.1640 POLS |
0.8821 USDT |
0.8744 USDT |
0.9104 USDT |
0.9025 USDT |
| 2024-02-17 |
0.8736 USDT |
41,036.8525 POLS |
0.8728 USDT |
0.8599 USDT |
0.8834 USDT |
0.8788 USDT |
| 2024-02-16 |
0.8672 USDT |
56,279.4000 POLS |
0.8694 USDT |
0.8521 USDT |
0.8828 USDT |
0.8688 USDT |
| 2024-02-15 |
0.8937 USDT |
49,596.9456 POLS |
0.8861 USDT |
0.8572 USDT |
0.9131 USDT |
0.8588 USDT |
| 2024-02-14 |
0.8663 USDT |
65,391.1731 POLS |
0.8526 USDT |
0.8422 USDT |
0.8852 USDT |
0.8745 USDT |
| 2024-02-13 |
0.8312 USDT |
62,822.4875 POLS |
0.8372 USDT |
0.8127 USDT |
0.8500 USDT |
0.8408 USDT |
| 2024-02-12 |
0.8187 USDT |
78,546.0413 POLS |
0.8063 USDT |
0.7884 USDT |
0.8455 USDT |
0.8366 USDT |
| 2024-02-11 |
0.8103 USDT |
84,129.0930 POLS |
0.7912 USDT |
0.7888 USDT |
0.8545 USDT |
0.8088 USDT |
| 2024-02-10 |
0.7907 USDT |
75,188.0039 POLS |
0.7802 USDT |
0.7727 USDT |
0.8128 USDT |
0.7862 USDT |