Identifier on Kucoin: POLS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-19 |
0.5213 USDT |
2,480,022.3312 POLS |
0.4198 USDT |
0.4058 USDT |
0.6534 USDT |
0.4723 USDT |
| 2022-06-18 |
0.4096 USDT |
261,767.2404 POLS |
0.4332 USDT |
0.3942 USDT |
0.4408 USDT |
0.3996 USDT |
| 2022-06-17 |
0.4306 USDT |
286,162.2087 POLS |
0.4185 USDT |
0.4140 USDT |
0.4421 USDT |
0.4347 USDT |
| 2022-06-16 |
0.4363 USDT |
260,551.1505 POLS |
0.4715 USDT |
0.4174 USDT |
0.4754 USDT |
0.4227 USDT |
| 2022-06-15 |
0.4257 USDT |
406,372.9190 POLS |
0.4554 USDT |
0.4023 USDT |
0.4585 USDT |
0.4465 USDT |
| 2022-06-14 |
0.4550 USDT |
507,888.5557 POLS |
0.4471 USDT |
0.4151 USDT |
0.4850 USDT |
0.4388 USDT |
| 2022-06-13 |
0.4549 USDT |
571,737.8495 POLS |
0.5108 USDT |
0.4216 USDT |
0.5121 USDT |
0.4542 USDT |
| 2022-06-12 |
0.5497 USDT |
627,777.4068 POLS |
0.6256 USDT |
0.5074 USDT |
0.6256 USDT |
0.5153 USDT |
| 2022-06-11 |
0.6713 USDT |
1,184,258.0693 POLS |
0.7115 USDT |
0.6189 USDT |
0.7521 USDT |
0.6271 USDT |
| 2022-06-10 |
0.8139 USDT |
3,796,609.9044 POLS |
0.5837 USDT |
0.5673 USDT |
1.0198 USDT |
0.7424 USDT |
| 2022-06-09 |
0.5780 USDT |
84,135.4831 POLS |
0.5673 USDT |
0.5647 USDT |
0.5892 USDT |
0.5857 USDT |
| 2022-06-08 |
0.5737 USDT |
179,980.3643 POLS |
0.5785 USDT |
0.5626 USDT |
0.5858 USDT |
0.5679 USDT |
| 2022-06-07 |
0.5673 USDT |
142,111.1939 POLS |
0.5948 USDT |
0.5520 USDT |
0.5961 USDT |
0.5686 USDT |
| 2022-06-06 |
0.6028 USDT |
124,328.8790 POLS |
0.5828 USDT |
0.5823 USDT |
0.6108 USDT |
0.5910 USDT |
| 2022-06-05 |
0.5854 USDT |
67,931.9082 POLS |
0.5995 USDT |
0.5771 USDT |
0.6005 USDT |
0.5850 USDT |
| 2022-06-04 |
0.5843 USDT |
110,452.2535 POLS |
0.5729 USDT |
0.5663 USDT |
0.6005 USDT |
0.5992 USDT |
| 2022-06-03 |
0.5825 USDT |
175,825.0068 POLS |
0.6021 USDT |
0.5693 USDT |
0.6050 USDT |
0.5718 USDT |
| 2022-06-02 |
0.5881 USDT |
117,077.3062 POLS |
0.5821 USDT |
0.5718 USDT |
0.6026 USDT |
0.6006 USDT |
| 2022-06-01 |
0.6141 USDT |
146,806.8853 POLS |
0.6214 USDT |
0.5854 USDT |
0.6260 USDT |
0.5876 USDT |
| 2022-05-31 |
0.6248 USDT |
177,601.5369 POLS |
0.6193 USDT |
0.6114 USDT |
0.6361 USDT |
0.6210 USDT |
| 2022-05-30 |
0.6069 USDT |
157,486.3470 POLS |
0.5814 USDT |
0.5766 USDT |
0.6275 USDT |
0.6159 USDT |
| 2022-05-29 |
0.5685 USDT |
79,628.0051 POLS |
0.5648 USDT |
0.5567 USDT |
0.5781 USDT |
0.5730 USDT |
| 2022-05-28 |
0.5640 USDT |
132,204.7646 POLS |
0.5555 USDT |
0.5506 USDT |
0.5720 USDT |
0.5647 USDT |
| 2022-05-27 |
0.5568 USDT |
291,838.5331 POLS |
0.5709 USDT |
0.5406 USDT |
0.5736 USDT |
0.5626 USDT |
| 2022-05-26 |
0.6061 USDT |
282,627.8323 POLS |
0.6405 USDT |
0.5714 USDT |
0.6517 USDT |
0.5843 USDT |
| 2022-05-25 |
0.6419 USDT |
279,076.8921 POLS |
0.6396 USDT |
0.6325 USDT |
0.6525 USDT |
0.6462 USDT |
| 2022-05-24 |
0.6296 USDT |
188,943.2112 POLS |
0.6281 USDT |
0.6049 USDT |
0.6459 USDT |
0.6397 USDT |
| 2022-05-23 |
0.6584 USDT |
129,924.6616 POLS |
0.6443 USDT |
0.6382 USDT |
0.6733 USDT |
0.6443 USDT |
| 2022-05-22 |
0.6431 USDT |
98,629.4288 POLS |
0.6346 USDT |
0.6240 USDT |
0.6584 USDT |
0.6385 USDT |
| 2022-05-21 |
0.6304 USDT |
157,937.4846 POLS |
0.6265 USDT |
0.6125 USDT |
0.6489 USDT |
0.6410 USDT |
| 2022-05-20 |
0.6503 USDT |
217,980.8198 POLS |
0.6950 USDT |
0.6102 USDT |
0.7016 USDT |
0.6279 USDT |
| 2022-05-19 |
0.6711 USDT |
307,108.2673 POLS |
0.6062 USDT |
0.5992 USDT |
0.7051 USDT |
0.6813 USDT |
| 2022-05-18 |
0.6276 USDT |
91,114.5334 POLS |
0.6659 USDT |
0.5985 USDT |
0.6754 USDT |
0.6160 USDT |
| 2022-05-17 |
0.6538 USDT |
76,567.5323 POLS |
0.6180 USDT |
0.6180 USDT |
0.6733 USDT |
0.6679 USDT |
| 2022-05-16 |
0.6272 USDT |
36,371.4715 POLS |
0.6640 USDT |
0.6066 USDT |
0.6657 USDT |
0.6327 USDT |
| 2022-05-15 |
0.6309 USDT |
48,865.0087 POLS |
0.6241 USDT |
0.6024 USDT |
0.6639 USDT |
0.6586 USDT |
| 2022-05-14 |
0.6035 USDT |
37,291.0778 POLS |
0.6102 USDT |
0.5739 USDT |
0.6381 USDT |
0.6005 USDT |
| 2022-05-13 |
0.6271 USDT |
378,814.6199 POLS |
0.5656 USDT |
0.5562 USDT |
0.6657 USDT |
0.6301 USDT |
| 2022-05-12 |
0.5651 USDT |
568,498.8892 POLS |
0.6224 USDT |
0.5035 USDT |
0.6636 USDT |
0.5478 USDT |
| 2022-05-11 |
0.7457 USDT |
675,958.4005 POLS |
0.8430 USDT |
0.6153 USDT |
0.8608 USDT |
0.6212 USDT |
| 2022-05-10 |
0.8728 USDT |
357,719.8819 POLS |
0.8126 USDT |
0.8012 USDT |
0.9243 USDT |
0.8763 USDT |
| 2022-05-09 |
0.8814 USDT |
384,765.8853 POLS |
0.9501 USDT |
0.8156 USDT |
0.9647 USDT |
0.8428 USDT |
| 2022-05-08 |
0.9609 USDT |
120,511.3098 POLS |
0.9935 USDT |
0.9415 USDT |
0.9939 USDT |
0.9612 USDT |
| 2022-05-07 |
1.0115 USDT |
50,865.1419 POLS |
1.0159 USDT |
0.9942 USDT |
1.0271 USDT |
1.0057 USDT |
| 2022-05-06 |
0.9994 USDT |
131,946.9789 POLS |
1.0182 USDT |
0.9776 USDT |
1.0275 USDT |
1.0192 USDT |
| 2022-05-05 |
1.0606 USDT |
176,629.5895 POLS |
1.1181 USDT |
0.9973 USDT |
1.1271 USDT |
1.0114 USDT |
| 2022-05-04 |
1.0613 USDT |
109,997.9460 POLS |
1.0180 USDT |
1.0155 USDT |
1.1145 USDT |
1.1098 USDT |
| 2022-05-03 |
1.0346 USDT |
96,514.1716 POLS |
1.0261 USDT |
1.0098 USDT |
1.0465 USDT |
1.0250 USDT |
| 2022-05-02 |
1.0984 USDT |
344,989.3510 POLS |
1.0893 USDT |
1.0156 USDT |
1.1817 USDT |
1.0374 USDT |
| 2022-05-01 |
1.0556 USDT |
63,820.3568 POLS |
1.0310 USDT |
1.0301 USDT |
1.0910 USDT |
1.0707 USDT |