Identifier on Kucoin: POLS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-24 |
0.3963 USDT |
93,912.3987 POLS |
0.3996 USDT |
0.3880 USDT |
0.4066 USDT |
0.3907 USDT |
| 2025-01-23 |
0.3845 USDT |
53,484.8403 POLS |
0.4001 USDT |
0.3754 USDT |
0.4001 USDT |
0.3826 USDT |
| 2025-01-22 |
0.4055 USDT |
126,987.6753 POLS |
0.4031 USDT |
0.3947 USDT |
0.4277 USDT |
0.4001 USDT |
| 2025-01-21 |
0.3813 USDT |
86,114.0645 POLS |
0.3907 USDT |
0.3705 USDT |
0.3925 USDT |
0.3864 USDT |
| 2025-01-20 |
0.3905 USDT |
196,104.5663 POLS |
0.3925 USDT |
0.3698 USDT |
0.4116 USDT |
0.3849 USDT |
| 2025-01-19 |
0.4108 USDT |
151,332.8737 POLS |
0.4307 USDT |
0.3929 USDT |
0.4336 USDT |
0.4138 USDT |
| 2025-01-18 |
0.4442 USDT |
128,190.1703 POLS |
0.4475 USDT |
0.4305 USDT |
0.4600 USDT |
0.4326 USDT |
| 2025-01-17 |
0.4450 USDT |
144,390.8169 POLS |
0.4258 USDT |
0.4229 USDT |
0.4731 USDT |
0.4577 USDT |
| 2025-01-16 |
0.4309 USDT |
95,831.1427 POLS |
0.4289 USDT |
0.4209 USDT |
0.4505 USDT |
0.4288 USDT |
| 2025-01-15 |
0.4236 USDT |
219,686.3949 POLS |
0.4138 USDT |
0.4000 USDT |
0.4700 USDT |
0.4307 USDT |
| 2025-01-14 |
0.4128 USDT |
137,006.2079 POLS |
0.4151 USDT |
0.4000 USDT |
0.4293 USDT |
0.4130 USDT |
| 2025-01-13 |
0.4227 USDT |
233,592.8158 POLS |
0.4480 USDT |
0.4016 USDT |
0.4513 USDT |
0.4174 USDT |
| 2025-01-12 |
0.4405 USDT |
169,330.7423 POLS |
0.4347 USDT |
0.4329 USDT |
0.4511 USDT |
0.4385 USDT |
| 2025-01-11 |
0.4450 USDT |
266,620.8876 POLS |
0.4607 USDT |
0.4290 USDT |
0.4816 USDT |
0.4390 USDT |
| 2025-01-10 |
0.4659 USDT |
339,166.5061 POLS |
0.4556 USDT |
0.4495 USDT |
0.4950 USDT |
0.4612 USDT |
| 2025-01-09 |
0.5043 USDT |
938,984.3489 POLS |
0.5292 USDT |
0.4636 USDT |
0.5608 USDT |
0.4700 USDT |
| 2025-01-08 |
0.5486 USDT |
2,033,162.3588 POLS |
0.4568 USDT |
0.4568 USDT |
0.6747 USDT |
0.5502 USDT |
| 2025-01-07 |
0.4698 USDT |
381,840.5085 POLS |
0.4240 USDT |
0.4231 USDT |
0.5085 USDT |
0.4501 USDT |
| 2025-01-06 |
0.4273 USDT |
105,324.5490 POLS |
0.4193 USDT |
0.4164 USDT |
0.4384 USDT |
0.4229 USDT |
| 2025-01-05 |
0.4124 USDT |
84,288.0288 POLS |
0.4183 USDT |
0.4042 USDT |
0.4208 USDT |
0.4095 USDT |
| 2025-01-04 |
0.4199 USDT |
134,261.5509 POLS |
0.4197 USDT |
0.4089 USDT |
0.4321 USDT |
0.4208 USDT |
| 2025-01-03 |
0.4194 USDT |
55,449.1197 POLS |
0.4142 USDT |
0.4114 USDT |
0.4242 USDT |
0.4218 USDT |
| 2025-01-02 |
0.4125 USDT |
165,183.2229 POLS |
0.4079 USDT |
0.3974 USDT |
0.4429 USDT |
0.4190 USDT |
| 2025-01-01 |
0.3985 USDT |
58,589.8248 POLS |
0.3930 USDT |
0.3875 USDT |
0.4112 USDT |
0.4065 USDT |
| 2024-12-31 |
0.4085 USDT |
75,664.6511 POLS |
0.4238 USDT |
0.3959 USDT |
0.4242 USDT |
0.3973 USDT |
| 2024-12-30 |
0.4202 USDT |
73,901.5617 POLS |
0.4317 USDT |
0.3840 USDT |
0.4421 USDT |
0.4258 USDT |
| 2024-12-29 |
0.4347 USDT |
32,447.6319 POLS |
0.4439 USDT |
0.4265 USDT |
0.4454 USDT |
0.4271 USDT |
| 2024-12-28 |
0.4423 USDT |
58,698.0316 POLS |
0.4425 USDT |
0.4377 USDT |
0.4508 USDT |
0.4453 USDT |
| 2024-12-27 |
0.4426 USDT |
164,290.6272 POLS |
0.4275 USDT |
0.4249 USDT |
0.4582 USDT |
0.4466 USDT |
| 2024-12-26 |
0.4322 USDT |
38,961.6095 POLS |
0.4390 USDT |
0.4207 USDT |
0.4411 USDT |
0.4280 USDT |
| 2024-12-25 |
0.4414 USDT |
64,324.5970 POLS |
0.4496 USDT |
0.4322 USDT |
0.4521 USDT |
0.4335 USDT |
| 2024-12-24 |
0.4464 USDT |
123,232.0898 POLS |
0.4401 USDT |
0.4339 USDT |
0.4599 USDT |
0.4477 USDT |
| 2024-12-23 |
0.4362 USDT |
225,478.0450 POLS |
0.4207 USDT |
0.4100 USDT |
0.4652 USDT |
0.4599 USDT |
| 2024-12-22 |
0.4284 USDT |
248,902.4362 POLS |
0.4057 USDT |
0.4048 USDT |
0.4492 USDT |
0.4200 USDT |
| 2024-12-21 |
0.4322 USDT |
448,438.0921 POLS |
0.4213 USDT |
0.4098 USDT |
0.4579 USDT |
0.4246 USDT |
| 2024-12-20 |
0.4197 USDT |
1,799,984.8930 POLS |
0.4434 USDT |
0.3767 USDT |
0.4900 USDT |
0.4113 USDT |
| 2024-12-19 |
0.4295 USDT |
890,735.9306 POLS |
0.4415 USDT |
0.4052 USDT |
0.4809 USDT |
0.4540 USDT |
| 2024-12-18 |
0.4579 USDT |
623,255.1725 POLS |
0.4662 USDT |
0.4369 USDT |
0.4834 USDT |
0.4398 USDT |
| 2024-12-17 |
0.4852 USDT |
517,890.8537 POLS |
0.4908 USDT |
0.4675 USDT |
0.5194 USDT |
0.4698 USDT |
| 2024-12-16 |
0.5069 USDT |
556,219.2601 POLS |
0.5292 USDT |
0.4861 USDT |
0.5381 USDT |
0.4963 USDT |
| 2024-12-15 |
0.5502 USDT |
723,185.3083 POLS |
0.5486 USDT |
0.5172 USDT |
0.5898 USDT |
0.5260 USDT |
| 2024-12-14 |
0.5491 USDT |
285,151.5609 POLS |
0.5401 USDT |
0.5341 USDT |
0.5666 USDT |
0.5426 USDT |
| 2024-12-13 |
0.5392 USDT |
480,870.7907 POLS |
0.5241 USDT |
0.5154 USDT |
0.5756 USDT |
0.5360 USDT |
| 2024-12-12 |
0.5364 USDT |
108,371.5875 POLS |
0.5287 USDT |
0.5236 USDT |
0.5454 USDT |
0.5436 USDT |
| 2024-12-11 |
0.4870 USDT |
130,394.4387 POLS |
0.4630 USDT |
0.4569 USDT |
0.5251 USDT |
0.5219 USDT |
| 2024-12-10 |
0.4611 USDT |
538,500.6854 POLS |
0.4954 USDT |
0.4195 USDT |
0.5114 USDT |
0.4355 USDT |
| 2024-12-09 |
0.5238 USDT |
516,722.2261 POLS |
0.5683 USDT |
0.4656 USDT |
0.5712 USDT |
0.4963 USDT |
| 2024-12-08 |
0.5679 USDT |
329,600.8818 POLS |
0.5826 USDT |
0.5515 USDT |
0.5826 USDT |
0.5604 USDT |
| 2024-12-07 |
0.5983 USDT |
795,781.0259 POLS |
0.5696 USDT |
0.5522 USDT |
0.6583 USDT |
0.5931 USDT |
| 2024-12-06 |
0.5815 USDT |
692,299.5831 POLS |
0.5038 USDT |
0.5038 USDT |
0.7000 USDT |
0.5800 USDT |