Identifier on Kucoin: POLYX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-07 |
0.1942 USDT |
63,033.1614 POLYX |
0.1910 USDT |
0.1865 USDT |
0.2008 USDT |
0.1890 USDT |
| 2024-08-06 |
0.1908 USDT |
71,454.3911 POLYX |
0.1819 USDT |
0.1819 USDT |
0.1964 USDT |
0.1912 USDT |
| 2024-08-05 |
0.1700 USDT |
510,093.4909 POLYX |
0.1930 USDT |
0.1575 USDT |
0.1938 USDT |
0.1805 USDT |
| 2024-08-04 |
0.2067 USDT |
161,111.9882 POLYX |
0.2115 USDT |
0.1912 USDT |
0.2186 USDT |
0.2000 USDT |
| 2024-08-03 |
0.2204 USDT |
178,821.1295 POLYX |
0.2255 USDT |
0.2062 USDT |
0.2295 USDT |
0.2062 USDT |
| 2024-08-02 |
0.2366 USDT |
244,172.8173 POLYX |
0.2468 USDT |
0.2261 USDT |
0.2472 USDT |
0.2264 USDT |
| 2024-08-01 |
0.2397 USDT |
263,457.8349 POLYX |
0.2444 USDT |
0.2281 USDT |
0.2463 USDT |
0.2318 USDT |
| 2024-07-31 |
0.2499 USDT |
360,562.2170 POLYX |
0.2496 USDT |
0.2441 USDT |
0.2553 USDT |
0.2459 USDT |
| 2024-07-30 |
0.2567 USDT |
43,447.2942 POLYX |
0.2595 USDT |
0.2471 USDT |
0.2630 USDT |
0.2507 USDT |
| 2024-07-29 |
0.2724 USDT |
175,988.2571 POLYX |
0.2661 USDT |
0.2612 USDT |
0.2807 USDT |
0.2636 USDT |
| 2024-07-28 |
0.2663 USDT |
39,081.8103 POLYX |
0.2721 USDT |
0.2620 USDT |
0.2721 USDT |
0.2636 USDT |
| 2024-07-27 |
0.2724 USDT |
79,187.5737 POLYX |
0.2708 USDT |
0.2658 USDT |
0.2771 USDT |
0.2767 USDT |
| 2024-07-26 |
0.2626 USDT |
128,840.8476 POLYX |
0.2547 USDT |
0.2535 USDT |
0.2681 USDT |
0.2681 USDT |
| 2024-07-25 |
0.2548 USDT |
265,582.4497 POLYX |
0.2650 USDT |
0.2435 USDT |
0.2695 USDT |
0.2550 USDT |
| 2024-07-24 |
0.2689 USDT |
184,824.8501 POLYX |
0.2622 USDT |
0.2590 USDT |
0.2757 USDT |
0.2634 USDT |
| 2024-07-23 |
0.2682 USDT |
176,347.6001 POLYX |
0.2760 USDT |
0.2600 USDT |
0.2782 USDT |
0.2656 USDT |
| 2024-07-22 |
0.2833 USDT |
155,013.7963 POLYX |
0.2902 USDT |
0.2774 USDT |
0.2902 USDT |
0.2825 USDT |
| 2024-07-21 |
0.2919 USDT |
263,892.1275 POLYX |
0.2800 USDT |
0.2765 USDT |
0.3024 USDT |
0.2910 USDT |
| 2024-07-20 |
0.2802 USDT |
108,656.1438 POLYX |
0.2803 USDT |
0.2760 USDT |
0.2830 USDT |
0.2803 USDT |
| 2024-07-19 |
0.2674 USDT |
292,471.3472 POLYX |
0.2668 USDT |
0.2581 USDT |
0.2811 USDT |
0.2794 USDT |
| 2024-07-18 |
0.2711 USDT |
138,669.8968 POLYX |
0.2719 USDT |
0.2633 USDT |
0.2772 USDT |
0.2660 USDT |
| 2024-07-17 |
0.2809 USDT |
108,198.7289 POLYX |
0.2800 USDT |
0.2718 USDT |
0.2876 USDT |
0.2772 USDT |
| 2024-07-16 |
0.2816 USDT |
274,241.1114 POLYX |
0.2714 USDT |
0.2714 USDT |
0.2891 USDT |
0.2818 USDT |
| 2024-07-15 |
0.2589 USDT |
121,097.1962 POLYX |
0.2543 USDT |
0.2524 USDT |
0.2646 USDT |
0.2646 USDT |
| 2024-07-14 |
0.2522 USDT |
82,041.3229 POLYX |
0.2518 USDT |
0.2487 USDT |
0.2548 USDT |
0.2487 USDT |
| 2024-07-13 |
0.2512 USDT |
58,508.4392 POLYX |
0.2499 USDT |
0.2482 USDT |
0.2545 USDT |
0.2488 USDT |
| 2024-07-12 |
0.2454 USDT |
216,438.7660 POLYX |
0.2387 USDT |
0.2379 USDT |
0.2512 USDT |
0.2500 USDT |
| 2024-07-11 |
0.2541 USDT |
1,010,831.3429 POLYX |
0.2383 USDT |
0.2347 USDT |
0.2758 USDT |
0.2405 USDT |
| 2024-07-10 |
0.2380 USDT |
120,677.3545 POLYX |
0.2314 USDT |
0.2275 USDT |
0.2455 USDT |
0.2358 USDT |
| 2024-07-09 |
0.2298 USDT |
105,701.3565 POLYX |
0.2285 USDT |
0.2259 USDT |
0.2326 USDT |
0.2304 USDT |
| 2024-07-08 |
0.2286 USDT |
431,419.8650 POLYX |
0.2105 USDT |
0.2017 USDT |
0.2445 USDT |
0.2274 USDT |
| 2024-07-07 |
0.2201 USDT |
252,189.0832 POLYX |
0.2326 USDT |
0.2122 USDT |
0.2345 USDT |
0.2148 USDT |
| 2024-07-06 |
0.2237 USDT |
181,044.6724 POLYX |
0.2151 USDT |
0.2135 USDT |
0.2339 USDT |
0.2316 USDT |
| 2024-07-05 |
0.2069 USDT |
449,450.2391 POLYX |
0.2195 USDT |
0.1934 USDT |
0.2200 USDT |
0.2174 USDT |
| 2024-07-04 |
0.2316 USDT |
1,053,467.2540 POLYX |
0.2518 USDT |
0.2235 USDT |
0.2527 USDT |
0.2301 USDT |
| 2024-07-03 |
0.2593 USDT |
354,607.5654 POLYX |
0.2755 USDT |
0.2494 USDT |
0.2764 USDT |
0.2494 USDT |
| 2024-07-02 |
0.2757 USDT |
164,040.1587 POLYX |
0.2772 USDT |
0.2705 USDT |
0.2857 USDT |
0.2797 USDT |
| 2024-07-01 |
0.2829 USDT |
186,448.7862 POLYX |
0.2858 USDT |
0.2764 USDT |
0.2907 USDT |
0.2771 USDT |
| 2024-06-30 |
0.2783 USDT |
96,612.5900 POLYX |
0.2766 USDT |
0.2662 USDT |
0.2875 USDT |
0.2778 USDT |
| 2024-06-29 |
0.2850 USDT |
69,980.4267 POLYX |
0.2862 USDT |
0.2806 USDT |
0.2904 USDT |
0.2820 USDT |
| 2024-06-28 |
0.2906 USDT |
214,623.6013 POLYX |
0.2861 USDT |
0.2831 USDT |
0.2984 USDT |
0.2896 USDT |
| 2024-06-27 |
0.2843 USDT |
347,710.9354 POLYX |
0.2920 USDT |
0.2738 USDT |
0.3158 USDT |
0.2854 USDT |
| 2024-06-26 |
0.3052 USDT |
223,078.2161 POLYX |
0.3108 USDT |
0.2932 USDT |
0.3197 USDT |
0.2960 USDT |
| 2024-06-25 |
0.3061 USDT |
301,516.0720 POLYX |
0.3036 USDT |
0.2969 USDT |
0.3174 USDT |
0.3145 USDT |
| 2024-06-24 |
0.3022 USDT |
1,294,591.8885 POLYX |
0.3243 USDT |
0.2901 USDT |
0.3310 USDT |
0.3058 USDT |
| 2024-06-23 |
0.3343 USDT |
267,411.0197 POLYX |
0.3386 USDT |
0.3232 USDT |
0.3449 USDT |
0.3267 USDT |
| 2024-06-22 |
0.3440 USDT |
474,554.5253 POLYX |
0.3468 USDT |
0.3369 USDT |
0.3529 USDT |
0.3380 USDT |
| 2024-06-21 |
0.3503 USDT |
506,136.8141 POLYX |
0.3433 USDT |
0.3375 USDT |
0.3606 USDT |
0.3456 USDT |
| 2024-06-20 |
0.3475 USDT |
517,403.4522 POLYX |
0.3335 USDT |
0.3297 USDT |
0.3621 USDT |
0.3453 USDT |
| 2024-06-19 |
0.3330 USDT |
809,354.0240 POLYX |
0.3218 USDT |
0.3136 USDT |
0.3464 USDT |
0.3383 USDT |