Identifier on Kucoin: POSI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-24 |
0.0188 USDT |
103,288.5379 POSI |
0.0177 USDT |
0.0175 USDT |
0.0196 USDT |
0.0189 USDT |
| 2023-11-23 |
0.0186 USDT |
725,148.9177 POSI |
0.0211 USDT |
0.0159 USDT |
0.0220 USDT |
0.0178 USDT |
| 2023-11-22 |
0.0209 USDT |
55,989.0608 POSI |
0.0205 USDT |
0.0205 USDT |
0.0212 USDT |
0.0211 USDT |
| 2023-11-21 |
0.0211 USDT |
61,151.1447 POSI |
0.0217 USDT |
0.0210 USDT |
0.0217 USDT |
0.0211 USDT |
| 2023-11-20 |
0.0219 USDT |
123,664.2865 POSI |
0.0223 USDT |
0.0205 USDT |
0.0230 USDT |
0.0217 USDT |
| 2023-11-19 |
0.0219 USDT |
124,476.0340 POSI |
0.0221 USDT |
0.0212 USDT |
0.0230 USDT |
0.0225 USDT |
| 2023-11-18 |
0.0217 USDT |
106,178.7866 POSI |
0.0217 USDT |
0.0213 USDT |
0.0229 USDT |
0.0225 USDT |
| 2023-11-17 |
0.0228 USDT |
10,397.4680 POSI |
0.0230 USDT |
0.0221 USDT |
0.0232 USDT |
0.0226 USDT |
| 2023-11-16 |
0.0228 USDT |
72,838.8302 POSI |
0.0234 USDT |
0.0219 USDT |
0.0239 USDT |
0.0232 USDT |
| 2023-11-15 |
0.0225 USDT |
73,800.8863 POSI |
0.0229 USDT |
0.0223 USDT |
0.0230 USDT |
0.0228 USDT |
| 2023-11-14 |
0.0226 USDT |
117,511.6996 POSI |
0.0230 USDT |
0.0210 USDT |
0.0250 USDT |
0.0229 USDT |
| 2023-11-13 |
0.0233 USDT |
132,815.6987 POSI |
0.0229 USDT |
0.0229 USDT |
0.0250 USDT |
0.0235 USDT |
| 2023-11-12 |
0.0236 USDT |
105,603.9737 POSI |
0.0234 USDT |
0.0229 USDT |
0.0250 USDT |
0.0230 USDT |
| 2023-11-11 |
0.0231 USDT |
33,673.3385 POSI |
0.0233 USDT |
0.0229 USDT |
0.0234 USDT |
0.0234 USDT |
| 2023-11-10 |
0.0227 USDT |
27,442.5917 POSI |
0.0225 USDT |
0.0220 USDT |
0.0233 USDT |
0.0229 USDT |
| 2023-11-09 |
0.0223 USDT |
120,818.7890 POSI |
0.0225 USDT |
0.0217 USDT |
0.0234 USDT |
0.0222 USDT |
| 2023-11-08 |
0.0226 USDT |
31,313.2475 POSI |
0.0222 USDT |
0.0222 USDT |
0.0234 USDT |
0.0224 USDT |
| 2023-11-07 |
0.0226 USDT |
544,296.8173 POSI |
0.0243 USDT |
0.0202 USDT |
0.0252 USDT |
0.0220 USDT |
| 2023-11-06 |
0.0250 USDT |
103,227.8234 POSI |
0.0237 USDT |
0.0232 USDT |
0.0272 USDT |
0.0243 USDT |
| 2023-11-05 |
0.0238 USDT |
74,234.5944 POSI |
0.0234 USDT |
0.0230 USDT |
0.0251 USDT |
0.0232 USDT |
| 2023-11-04 |
0.0228 USDT |
87,576.0610 POSI |
0.0237 USDT |
0.0212 USDT |
0.0241 USDT |
0.0233 USDT |
| 2023-11-03 |
0.0237 USDT |
16,371.9353 POSI |
0.0239 USDT |
0.0232 USDT |
0.0242 USDT |
0.0240 USDT |
| 2023-11-02 |
0.0237 USDT |
94,939.0421 POSI |
0.0236 USDT |
0.0235 USDT |
0.0242 USDT |
0.0236 USDT |
| 2023-11-01 |
0.0241 USDT |
18,422.0637 POSI |
0.0240 USDT |
0.0232 USDT |
0.0252 USDT |
0.0242 USDT |
| 2023-10-31 |
0.0240 USDT |
68,869.5915 POSI |
0.0239 USDT |
0.0234 USDT |
0.0242 USDT |
0.0240 USDT |
| 2023-10-30 |
0.0235 USDT |
48,692.4615 POSI |
0.0238 USDT |
0.0232 USDT |
0.0241 USDT |
0.0238 USDT |
| 2023-10-29 |
0.0240 USDT |
60,798.7026 POSI |
0.0245 USDT |
0.0235 USDT |
0.0250 USDT |
0.0238 USDT |
| 2023-10-28 |
0.0241 USDT |
90,197.6811 POSI |
0.0242 USDT |
0.0237 USDT |
0.0249 USDT |
0.0245 USDT |
| 2023-10-27 |
0.0237 USDT |
442,970.8642 POSI |
0.0264 USDT |
0.0225 USDT |
0.0270 USDT |
0.0242 USDT |
| 2023-10-26 |
0.0269 USDT |
37,173.7749 POSI |
0.0259 USDT |
0.0259 USDT |
0.0284 USDT |
0.0264 USDT |
| 2023-10-25 |
0.0257 USDT |
29,953.6425 POSI |
0.0249 USDT |
0.0249 USDT |
0.0264 USDT |
0.0253 USDT |
| 2023-10-24 |
0.0251 USDT |
9,512.5483 POSI |
0.0251 USDT |
0.0249 USDT |
0.0259 USDT |
0.0249 USDT |
| 2023-10-23 |
0.0252 USDT |
28,243.7295 POSI |
0.0251 USDT |
0.0250 USDT |
0.0259 USDT |
0.0258 USDT |
| 2023-10-22 |
0.0264 USDT |
26,229.3284 POSI |
0.0256 USDT |
0.0251 USDT |
0.0284 USDT |
0.0256 USDT |
| 2023-10-21 |
0.0253 USDT |
18,369.6116 POSI |
0.0250 USDT |
0.0250 USDT |
0.0258 USDT |
0.0254 USDT |
| 2023-10-20 |
0.0252 USDT |
9,611.5884 POSI |
0.0250 USDT |
0.0248 USDT |
0.0260 USDT |
0.0250 USDT |
| 2023-10-19 |
0.0247 USDT |
39,175.3717 POSI |
0.0245 USDT |
0.0245 USDT |
0.0252 USDT |
0.0249 USDT |
| 2023-10-18 |
0.0248 USDT |
9,938.2900 POSI |
0.0256 USDT |
0.0243 USDT |
0.0256 USDT |
0.0246 USDT |
| 2023-10-17 |
0.0251 USDT |
22,182.6923 POSI |
0.0248 USDT |
0.0244 USDT |
0.0269 USDT |
0.0256 USDT |
| 2023-10-16 |
0.0247 USDT |
31,827.7714 POSI |
0.0264 USDT |
0.0243 USDT |
0.0271 USDT |
0.0248 USDT |
| 2023-10-15 |
0.0254 USDT |
30,048.9868 POSI |
0.0245 USDT |
0.0243 USDT |
0.0280 USDT |
0.0256 USDT |
| 2023-10-14 |
0.0254 USDT |
28,752.5182 POSI |
0.0246 USDT |
0.0244 USDT |
0.0266 USDT |
0.0245 USDT |
| 2023-10-13 |
0.0253 USDT |
43,978.8077 POSI |
0.0256 USDT |
0.0242 USDT |
0.0260 USDT |
0.0249 USDT |
| 2023-10-12 |
0.0252 USDT |
37,110.1059 POSI |
0.0244 USDT |
0.0242 USDT |
0.0260 USDT |
0.0256 USDT |
| 2023-10-11 |
0.0243 USDT |
7,267.7731 POSI |
0.0241 USDT |
0.0241 USDT |
0.0245 USDT |
0.0242 USDT |
| 2023-10-10 |
0.0237 USDT |
28,265.4672 POSI |
0.0237 USDT |
0.0236 USDT |
0.0242 USDT |
0.0240 USDT |
| 2023-10-09 |
0.0238 USDT |
6,371.3597 POSI |
0.0240 USDT |
0.0236 USDT |
0.0241 USDT |
0.0236 USDT |
| 2023-10-08 |
0.0242 USDT |
3,858.8932 POSI |
0.0236 USDT |
0.0236 USDT |
0.0244 USDT |
0.0240 USDT |
| 2023-10-07 |
0.0237 USDT |
13,783.8389 POSI |
0.0234 USDT |
0.0234 USDT |
0.0240 USDT |
0.0235 USDT |
| 2023-10-06 |
0.0234 USDT |
3,513.6133 POSI |
0.0232 USDT |
0.0232 USDT |
0.0236 USDT |
0.0235 USDT |