Identifier on Kucoin: POSI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-05 |
0.0236 USDT |
78,521.3429 POSI |
0.0238 USDT |
0.0229 USDT |
0.0240 USDT |
0.0234 USDT |
| 2023-10-04 |
0.0242 USDT |
11,149.9059 POSI |
0.0235 USDT |
0.0235 USDT |
0.0248 USDT |
0.0238 USDT |
| 2023-10-03 |
0.0235 USDT |
3,042.1256 POSI |
0.0235 USDT |
0.0232 USDT |
0.0238 USDT |
0.0234 USDT |
| 2023-10-02 |
0.0240 USDT |
29,348.3329 POSI |
0.0240 USDT |
0.0235 USDT |
0.0249 USDT |
0.0237 USDT |
| 2023-10-01 |
0.0234 USDT |
11,580.5755 POSI |
0.0238 USDT |
0.0225 USDT |
0.0241 USDT |
0.0241 USDT |
| 2023-09-30 |
0.0234 USDT |
11,251.1758 POSI |
0.0243 USDT |
0.0233 USDT |
0.0243 USDT |
0.0235 USDT |
| 2023-09-29 |
0.0239 USDT |
39,893.2850 POSI |
0.0240 USDT |
0.0238 USDT |
0.0247 USDT |
0.0245 USDT |
| 2023-09-28 |
0.0240 USDT |
166,223.4247 POSI |
0.0251 USDT |
0.0238 USDT |
0.0251 USDT |
0.0239 USDT |
| 2023-09-27 |
0.0249 USDT |
29,322.6309 POSI |
0.0247 USDT |
0.0246 USDT |
0.0252 USDT |
0.0251 USDT |
| 2023-09-26 |
0.0249 USDT |
141,294.8203 POSI |
0.0255 USDT |
0.0225 USDT |
0.0270 USDT |
0.0245 USDT |
| 2023-09-25 |
0.0265 USDT |
49,469.4076 POSI |
0.0253 USDT |
0.0252 USDT |
0.0281 USDT |
0.0257 USDT |
| 2023-09-24 |
0.0257 USDT |
10,231.0607 POSI |
0.0256 USDT |
0.0249 USDT |
0.0263 USDT |
0.0252 USDT |
| 2023-09-23 |
0.0252 USDT |
7,728.0169 POSI |
0.0255 USDT |
0.0248 USDT |
0.0256 USDT |
0.0256 USDT |
| 2023-09-22 |
0.0255 USDT |
20,028.6975 POSI |
0.0260 USDT |
0.0249 USDT |
0.0260 USDT |
0.0255 USDT |
| 2023-09-21 |
0.0259 USDT |
41,667.1168 POSI |
0.0262 USDT |
0.0259 USDT |
0.0262 USDT |
0.0261 USDT |
| 2023-09-20 |
0.0268 USDT |
31,133.0427 POSI |
0.0265 USDT |
0.0259 USDT |
0.0274 USDT |
0.0262 USDT |
| 2023-09-19 |
0.0269 USDT |
18,466.2722 POSI |
0.0271 USDT |
0.0262 USDT |
0.0272 USDT |
0.0265 USDT |
| 2023-09-18 |
0.0266 USDT |
53,790.2115 POSI |
0.0270 USDT |
0.0259 USDT |
0.0276 USDT |
0.0267 USDT |
| 2023-09-17 |
0.0267 USDT |
28,068.0187 POSI |
0.0272 USDT |
0.0261 USDT |
0.0275 USDT |
0.0270 USDT |
| 2023-09-16 |
0.0267 USDT |
76,322.5854 POSI |
0.0272 USDT |
0.0262 USDT |
0.0272 USDT |
0.0268 USDT |
| 2023-09-15 |
0.0269 USDT |
233,901.2881 POSI |
0.0287 USDT |
0.0263 USDT |
0.0288 USDT |
0.0272 USDT |
| 2023-09-14 |
0.0298 USDT |
140,894.3606 POSI |
0.0280 USDT |
0.0280 USDT |
0.0313 USDT |
0.0286 USDT |
| 2023-09-13 |
0.0278 USDT |
24,816.9381 POSI |
0.0268 USDT |
0.0268 USDT |
0.0282 USDT |
0.0280 USDT |
| 2023-09-12 |
0.0265 USDT |
52,485.1962 POSI |
0.0267 USDT |
0.0260 USDT |
0.0272 USDT |
0.0268 USDT |
| 2023-09-11 |
0.0265 USDT |
28,859.9037 POSI |
0.0266 USDT |
0.0260 USDT |
0.0270 USDT |
0.0266 USDT |
| 2023-09-10 |
0.0264 USDT |
79,768.5563 POSI |
0.0271 USDT |
0.0258 USDT |
0.0272 USDT |
0.0266 USDT |
| 2023-09-09 |
0.0264 USDT |
22,770.8926 POSI |
0.0264 USDT |
0.0258 USDT |
0.0272 USDT |
0.0272 USDT |
| 2023-09-08 |
0.0261 USDT |
20,795.1382 POSI |
0.0262 USDT |
0.0255 USDT |
0.0267 USDT |
0.0264 USDT |
| 2023-09-07 |
0.0267 USDT |
23,925.6586 POSI |
0.0261 USDT |
0.0260 USDT |
0.0278 USDT |
0.0260 USDT |
| 2023-09-06 |
0.0260 USDT |
68,328.8789 POSI |
0.0261 USDT |
0.0253 USDT |
0.0267 USDT |
0.0260 USDT |
| 2023-09-05 |
0.0271 USDT |
59,090.1414 POSI |
0.0267 USDT |
0.0260 USDT |
0.0279 USDT |
0.0260 USDT |
| 2023-09-04 |
0.0271 USDT |
51,257.3747 POSI |
0.0261 USDT |
0.0260 USDT |
0.0279 USDT |
0.0268 USDT |
| 2023-09-03 |
0.0263 USDT |
35,644.4848 POSI |
0.0253 USDT |
0.0251 USDT |
0.0288 USDT |
0.0261 USDT |
| 2023-09-02 |
0.0254 USDT |
93,829.0515 POSI |
0.0257 USDT |
0.0245 USDT |
0.0262 USDT |
0.0249 USDT |
| 2023-09-01 |
0.0263 USDT |
18,908.9819 POSI |
0.0268 USDT |
0.0257 USDT |
0.0269 USDT |
0.0257 USDT |
| 2023-08-31 |
0.0263 USDT |
93,829.0095 POSI |
0.0265 USDT |
0.0260 USDT |
0.0269 USDT |
0.0266 USDT |
| 2023-08-30 |
0.0262 USDT |
95,613.5819 POSI |
0.0262 USDT |
0.0254 USDT |
0.0288 USDT |
0.0268 USDT |
| 2023-08-29 |
0.0273 USDT |
470,465.0723 POSI |
0.0284 USDT |
0.0256 USDT |
0.0288 USDT |
0.0264 USDT |
| 2023-08-28 |
0.0276 USDT |
304,330.9311 POSI |
0.0273 USDT |
0.0270 USDT |
0.0287 USDT |
0.0280 USDT |
| 2023-08-27 |
0.0285 USDT |
645,429.2597 POSI |
0.0271 USDT |
0.0261 USDT |
0.0336 USDT |
0.0275 USDT |
| 2023-08-26 |
0.0277 USDT |
843,918.4844 POSI |
0.0244 USDT |
0.0242 USDT |
0.0350 USDT |
0.0275 USDT |
| 2023-08-25 |
0.0245 USDT |
48,303.9158 POSI |
0.0247 USDT |
0.0238 USDT |
0.0250 USDT |
0.0240 USDT |
| 2023-08-24 |
0.0242 USDT |
53,393.4059 POSI |
0.0242 USDT |
0.0234 USDT |
0.0247 USDT |
0.0246 USDT |
| 2023-08-23 |
0.0237 USDT |
100,017.4151 POSI |
0.0232 USDT |
0.0228 USDT |
0.0245 USDT |
0.0243 USDT |
| 2023-08-22 |
0.0228 USDT |
44,520.8504 POSI |
0.0227 USDT |
0.0226 USDT |
0.0233 USDT |
0.0230 USDT |
| 2023-08-21 |
0.0227 USDT |
137,405.1849 POSI |
0.0231 USDT |
0.0217 USDT |
0.0232 USDT |
0.0227 USDT |
| 2023-08-20 |
0.0230 USDT |
784,308.0512 POSI |
0.0214 USDT |
0.0211 USDT |
0.0250 USDT |
0.0229 USDT |
| 2023-08-19 |
0.0216 USDT |
130,872.3560 POSI |
0.0213 USDT |
0.0213 USDT |
0.0218 USDT |
0.0214 USDT |
| 2023-08-18 |
0.0212 USDT |
171,076.0077 POSI |
0.0211 USDT |
0.0207 USDT |
0.0219 USDT |
0.0213 USDT |
| 2023-08-17 |
0.0219 USDT |
320,125.9070 POSI |
0.0225 USDT |
0.0212 USDT |
0.0227 USDT |
0.0215 USDT |