Identifier on Kucoin: POSI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-23 |
0.3484 USDT |
380,581.2685 POSI |
0.3387 USDT |
0.3377 USDT |
0.3715 USDT |
0.3677 USDT |
| 2022-05-22 |
0.3491 USDT |
514,502.6097 POSI |
0.3439 USDT |
0.3334 USDT |
0.3930 USDT |
0.3397 USDT |
| 2022-05-21 |
0.3386 USDT |
324,773.2436 POSI |
0.3313 USDT |
0.3282 USDT |
0.3600 USDT |
0.3370 USDT |
| 2022-05-20 |
0.3311 USDT |
1,213,048.7889 POSI |
0.3213 USDT |
0.3177 USDT |
0.3491 USDT |
0.3290 USDT |
| 2022-05-19 |
0.3091 USDT |
1,373,786.1948 POSI |
0.3093 USDT |
0.3031 USDT |
0.3209 USDT |
0.3207 USDT |
| 2022-05-18 |
0.3127 USDT |
2,466,619.8783 POSI |
0.3173 USDT |
0.3061 USDT |
0.3191 USDT |
0.3100 USDT |
| 2022-05-17 |
0.3217 USDT |
326,629.9238 POSI |
0.3212 USDT |
0.3160 USDT |
0.3235 USDT |
0.3168 USDT |
| 2022-05-16 |
0.3281 USDT |
449,200.2879 POSI |
0.3282 USDT |
0.3191 USDT |
0.3310 USDT |
0.3204 USDT |
| 2022-05-15 |
0.3359 USDT |
922,601.7822 POSI |
0.3286 USDT |
0.3212 USDT |
0.3509 USDT |
0.3427 USDT |
| 2022-05-14 |
0.3326 USDT |
1,027,134.9301 POSI |
0.3381 USDT |
0.3188 USDT |
0.3497 USDT |
0.3480 USDT |
| 2022-05-13 |
0.3405 USDT |
952,699.5067 POSI |
0.3318 USDT |
0.3301 USDT |
0.3550 USDT |
0.3382 USDT |
| 2022-05-12 |
0.3294 USDT |
594,341.8351 POSI |
0.3385 USDT |
0.3064 USDT |
0.3510 USDT |
0.3266 USDT |
| 2022-05-11 |
0.3495 USDT |
1,156,045.2414 POSI |
0.3641 USDT |
0.3192 USDT |
0.3732 USDT |
0.3341 USDT |
| 2022-05-10 |
0.3683 USDT |
758,064.3756 POSI |
0.3675 USDT |
0.3560 USDT |
0.3929 USDT |
0.3636 USDT |
| 2022-05-09 |
0.4025 USDT |
677,787.6451 POSI |
0.4190 USDT |
0.3670 USDT |
0.4229 USDT |
0.3680 USDT |
| 2022-05-08 |
0.4261 USDT |
886,947.1742 POSI |
0.4310 USDT |
0.4112 USDT |
0.4529 USDT |
0.4156 USDT |
| 2022-05-07 |
0.4511 USDT |
981,980.4134 POSI |
0.4595 USDT |
0.4302 USDT |
0.4799 USDT |
0.4306 USDT |
| 2022-05-06 |
0.4707 USDT |
923,877.4908 POSI |
0.4814 USDT |
0.4569 USDT |
0.4884 USDT |
0.4669 USDT |
| 2022-05-05 |
0.4810 USDT |
994,301.7329 POSI |
0.4752 USDT |
0.4551 USDT |
0.4980 USDT |
0.4560 USDT |
| 2022-05-04 |
0.4783 USDT |
908,991.7567 POSI |
0.4745 USDT |
0.4662 USDT |
0.5039 USDT |
0.4898 USDT |
| 2022-05-03 |
0.4784 USDT |
1,004,342.2665 POSI |
0.4744 USDT |
0.4634 USDT |
0.4917 USDT |
0.4731 USDT |
| 2022-05-02 |
0.4720 USDT |
1,013,106.9553 POSI |
0.4653 USDT |
0.4628 USDT |
0.4960 USDT |
0.4762 USDT |
| 2022-05-01 |
0.4597 USDT |
3,989,923.7356 POSI |
0.4533 USDT |
0.4444 USDT |
0.5190 USDT |
0.4779 USDT |
| 2022-04-30 |
0.4887 USDT |
4,046,147.2411 POSI |
0.4992 USDT |
0.4746 USDT |
0.5009 USDT |
0.4755 USDT |
| 2022-04-29 |
0.5418 USDT |
4,364,473.7534 POSI |
0.5609 USDT |
0.5028 USDT |
0.5624 USDT |
0.5049 USDT |
| 2022-04-28 |
0.5978 USDT |
7,666,184.7402 POSI |
0.6162 USDT |
0.5586 USDT |
0.6338 USDT |
0.5691 USDT |
| 2022-04-27 |
0.6356 USDT |
18,723,909.4418 POSI |
0.6488 USDT |
0.5915 USDT |
0.6700 USDT |
0.6230 USDT |
| 2022-04-26 |
0.7239 USDT |
14,950,816.2043 POSI |
0.5680 USDT |
0.5680 USDT |
1.0000 USDT |
0.6473 USDT |