Identifier on Kucoin: POSI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-16 |
0.0220 USDT |
282,469.0497 POSI |
0.0218 USDT |
0.0214 USDT |
0.0227 USDT |
0.0224 USDT |
| 2023-08-15 |
0.0228 USDT |
49,247.3485 POSI |
0.0227 USDT |
0.0224 USDT |
0.0231 USDT |
0.0229 USDT |
| 2023-08-14 |
0.0227 USDT |
17,431.6998 POSI |
0.0226 USDT |
0.0225 USDT |
0.0227 USDT |
0.0227 USDT |
| 2023-08-13 |
0.0224 USDT |
16,222.9139 POSI |
0.0223 USDT |
0.0222 USDT |
0.0227 USDT |
0.0226 USDT |
| 2023-08-12 |
0.0224 USDT |
147,227.6490 POSI |
0.0220 USDT |
0.0217 USDT |
0.0235 USDT |
0.0227 USDT |
| 2023-08-11 |
0.0222 USDT |
71,125.0159 POSI |
0.0223 USDT |
0.0220 USDT |
0.0224 USDT |
0.0222 USDT |
| 2023-08-10 |
0.0225 USDT |
23,160.7983 POSI |
0.0229 USDT |
0.0220 USDT |
0.0230 USDT |
0.0224 USDT |
| 2023-08-09 |
0.0226 USDT |
18,268.8004 POSI |
0.0230 USDT |
0.0223 USDT |
0.0230 USDT |
0.0229 USDT |
| 2023-08-08 |
0.0227 USDT |
912,488.5644 POSI |
0.0227 USDT |
0.0225 USDT |
0.0233 USDT |
0.0228 USDT |
| 2023-08-07 |
0.0228 USDT |
782,638.3651 POSI |
0.0226 USDT |
0.0226 USDT |
0.0238 USDT |
0.0227 USDT |
| 2023-08-06 |
0.0224 USDT |
810,680.6944 POSI |
0.0210 USDT |
0.0210 USDT |
0.0260 USDT |
0.0226 USDT |
| 2023-08-05 |
0.0208 USDT |
103,085.9372 POSI |
0.0210 USDT |
0.0203 USDT |
0.0214 USDT |
0.0208 USDT |
| 2023-08-04 |
0.0212 USDT |
210,869.7227 POSI |
0.0211 USDT |
0.0206 USDT |
0.0214 USDT |
0.0210 USDT |
| 2023-08-03 |
0.0216 USDT |
529,492.4530 POSI |
0.0221 USDT |
0.0207 USDT |
0.0227 USDT |
0.0211 USDT |
| 2023-08-02 |
0.0208 USDT |
4,928,511.4075 POSI |
0.0207 USDT |
0.0204 USDT |
0.0240 USDT |
0.0221 USDT |
| 2023-08-01 |
0.0206 USDT |
4,830,470.7009 POSI |
0.0208 USDT |
0.0199 USDT |
0.0209 USDT |
0.0207 USDT |
| 2023-07-31 |
0.0209 USDT |
2,793,760.7706 POSI |
0.0214 USDT |
0.0200 USDT |
0.0219 USDT |
0.0208 USDT |
| 2023-07-30 |
0.0223 USDT |
906,957.0430 POSI |
0.0227 USDT |
0.0202 USDT |
0.0227 USDT |
0.0216 USDT |
| 2023-07-29 |
0.0227 USDT |
2,725,844.0851 POSI |
0.0226 USDT |
0.0217 USDT |
0.0232 USDT |
0.0228 USDT |
| 2023-07-28 |
0.0224 USDT |
3,615,401.5940 POSI |
0.0223 USDT |
0.0220 USDT |
0.0232 USDT |
0.0227 USDT |
| 2023-07-27 |
0.0225 USDT |
2,325,028.4756 POSI |
0.0228 USDT |
0.0219 USDT |
0.0240 USDT |
0.0223 USDT |
| 2023-07-26 |
0.0233 USDT |
4,274,767.1112 POSI |
0.0229 USDT |
0.0223 USDT |
0.0244 USDT |
0.0225 USDT |
| 2023-07-25 |
0.0223 USDT |
1,846,461.1113 POSI |
0.0221 USDT |
0.0213 USDT |
0.0243 USDT |
0.0221 USDT |
| 2023-07-24 |
0.0219 USDT |
121,470.3997 POSI |
0.0219 USDT |
0.0213 USDT |
0.0223 USDT |
0.0217 USDT |
| 2023-07-23 |
0.0212 USDT |
160,079.6235 POSI |
0.0213 USDT |
0.0202 USDT |
0.0222 USDT |
0.0218 USDT |
| 2023-07-22 |
0.0214 USDT |
283,163.7191 POSI |
0.0218 USDT |
0.0204 USDT |
0.0223 USDT |
0.0213 USDT |
| 2023-07-21 |
0.0215 USDT |
27,430.4312 POSI |
0.0213 USDT |
0.0208 USDT |
0.0221 USDT |
0.0214 USDT |
| 2023-07-20 |
0.0213 USDT |
430,594.1807 POSI |
0.0212 USDT |
0.0207 USDT |
0.0222 USDT |
0.0213 USDT |
| 2023-07-19 |
0.0215 USDT |
85,657.8184 POSI |
0.0220 USDT |
0.0206 USDT |
0.0222 USDT |
0.0216 USDT |
| 2023-07-18 |
0.0222 USDT |
428,419.4288 POSI |
0.0224 USDT |
0.0212 USDT |
0.0244 USDT |
0.0222 USDT |
| 2023-07-17 |
0.0222 USDT |
62,712.6973 POSI |
0.0222 USDT |
0.0218 USDT |
0.0230 USDT |
0.0229 USDT |
| 2023-07-16 |
0.0223 USDT |
219,574.5359 POSI |
0.0220 USDT |
0.0218 USDT |
0.0226 USDT |
0.0224 USDT |
| 2023-07-15 |
0.0222 USDT |
33,078.9352 POSI |
0.0220 USDT |
0.0216 USDT |
0.0226 USDT |
0.0224 USDT |
| 2023-07-14 |
0.0234 USDT |
745,580.5134 POSI |
0.0238 USDT |
0.0213 USDT |
0.0251 USDT |
0.0220 USDT |
| 2023-07-13 |
0.0240 USDT |
577,107.5980 POSI |
0.0242 USDT |
0.0235 USDT |
0.0253 USDT |
0.0239 USDT |
| 2023-07-12 |
0.0237 USDT |
130,585.1925 POSI |
0.0231 USDT |
0.0230 USDT |
0.0245 USDT |
0.0242 USDT |
| 2023-07-11 |
0.0231 USDT |
184,008.2446 POSI |
0.0227 USDT |
0.0227 USDT |
0.0236 USDT |
0.0231 USDT |
| 2023-07-10 |
0.0234 USDT |
1,580,923.5673 POSI |
0.0224 USDT |
0.0222 USDT |
0.0260 USDT |
0.0228 USDT |
| 2023-07-09 |
0.0219 USDT |
1,346,582.4173 POSI |
0.0214 USDT |
0.0201 USDT |
0.0236 USDT |
0.0224 USDT |
| 2023-07-08 |
0.0219 USDT |
30,360.3498 POSI |
0.0221 USDT |
0.0212 USDT |
0.0226 USDT |
0.0218 USDT |
| 2023-07-07 |
0.0224 USDT |
73,767.3432 POSI |
0.0228 USDT |
0.0218 USDT |
0.0229 USDT |
0.0222 USDT |
| 2023-07-06 |
0.0226 USDT |
162,066.8743 POSI |
0.0217 USDT |
0.0214 USDT |
0.0248 USDT |
0.0225 USDT |
| 2023-07-05 |
0.0215 USDT |
116,830.3057 POSI |
0.0221 USDT |
0.0206 USDT |
0.0224 USDT |
0.0217 USDT |
| 2023-07-04 |
0.0240 USDT |
167,053.3684 POSI |
0.0224 USDT |
0.0224 USDT |
0.0261 USDT |
0.0234 USDT |
| 2023-07-03 |
0.0234 USDT |
20,420.6144 POSI |
0.0237 USDT |
0.0227 USDT |
0.0240 USDT |
0.0234 USDT |
| 2023-07-02 |
0.0235 USDT |
49,581.6097 POSI |
0.0239 USDT |
0.0231 USDT |
0.0240 USDT |
0.0238 USDT |
| 2023-07-01 |
0.0233 USDT |
47,131.3142 POSI |
0.0235 USDT |
0.0225 USDT |
0.0241 USDT |
0.0232 USDT |
| 2023-06-30 |
0.0228 USDT |
117,781.2409 POSI |
0.0240 USDT |
0.0217 USDT |
0.0240 USDT |
0.0230 USDT |
| 2023-06-29 |
0.0229 USDT |
47,775.1117 POSI |
0.0226 USDT |
0.0225 USDT |
0.0234 USDT |
0.0232 USDT |
| 2023-06-28 |
0.0229 USDT |
729,221.2425 POSI |
0.0259 USDT |
0.0214 USDT |
0.0264 USDT |
0.0225 USDT |