Identifier on Kucoin: POSI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-27 |
0.0258 USDT |
37,587.9858 POSI |
0.0258 USDT |
0.0252 USDT |
0.0262 USDT |
0.0259 USDT |
| 2023-06-26 |
0.0263 USDT |
41,097.9212 POSI |
0.0262 USDT |
0.0260 USDT |
0.0264 USDT |
0.0260 USDT |
| 2023-06-25 |
0.0275 USDT |
1,510,268.8448 POSI |
0.0283 USDT |
0.0220 USDT |
0.0325 USDT |
0.0260 USDT |
| 2023-06-24 |
0.0286 USDT |
183,706.2515 POSI |
0.0297 USDT |
0.0278 USDT |
0.0297 USDT |
0.0283 USDT |
| 2023-06-23 |
0.0295 USDT |
982,452.0499 POSI |
0.0268 USDT |
0.0266 USDT |
0.0330 USDT |
0.0294 USDT |
| 2023-06-22 |
0.0263 USDT |
359,029.1320 POSI |
0.0261 USDT |
0.0257 USDT |
0.0270 USDT |
0.0269 USDT |
| 2023-06-21 |
0.0257 USDT |
320,922.9577 POSI |
0.0253 USDT |
0.0243 USDT |
0.0270 USDT |
0.0257 USDT |
| 2023-06-20 |
0.0249 USDT |
130,089.7363 POSI |
0.0252 USDT |
0.0241 USDT |
0.0259 USDT |
0.0249 USDT |
| 2023-06-19 |
0.0244 USDT |
280,239.7453 POSI |
0.0242 USDT |
0.0234 USDT |
0.0270 USDT |
0.0254 USDT |
| 2023-06-18 |
0.0240 USDT |
683,272.1673 POSI |
0.0226 USDT |
0.0224 USDT |
0.0260 USDT |
0.0242 USDT |
| 2023-06-17 |
0.0235 USDT |
716,424.0023 POSI |
0.0223 USDT |
0.0219 USDT |
0.0279 USDT |
0.0232 USDT |
| 2023-06-16 |
0.0214 USDT |
788,013.4671 POSI |
0.0201 USDT |
0.0200 USDT |
0.0244 USDT |
0.0210 USDT |
| 2023-06-15 |
0.0199 USDT |
142,980.6149 POSI |
0.0197 USDT |
0.0193 USDT |
0.0220 USDT |
0.0202 USDT |
| 2023-06-14 |
0.0197 USDT |
139,225.3753 POSI |
0.0199 USDT |
0.0194 USDT |
0.0201 USDT |
0.0198 USDT |
| 2023-06-13 |
0.0198 USDT |
57,910.1858 POSI |
0.0196 USDT |
0.0193 USDT |
0.0204 USDT |
0.0202 USDT |
| 2023-06-12 |
0.0196 USDT |
437,714.3475 POSI |
0.0216 USDT |
0.0187 USDT |
0.0217 USDT |
0.0194 USDT |
| 2023-06-11 |
0.0213 USDT |
285,828.8866 POSI |
0.0214 USDT |
0.0206 USDT |
0.0220 USDT |
0.0214 USDT |
| 2023-06-10 |
0.0213 USDT |
221,259.9325 POSI |
0.0219 USDT |
0.0207 USDT |
0.0221 USDT |
0.0214 USDT |
| 2023-06-09 |
0.0222 USDT |
77,814.5553 POSI |
0.0225 USDT |
0.0217 USDT |
0.0227 USDT |
0.0219 USDT |
| 2023-06-08 |
0.0221 USDT |
218,022.9642 POSI |
0.0222 USDT |
0.0218 USDT |
0.0227 USDT |
0.0225 USDT |
| 2023-06-07 |
0.0229 USDT |
221,099.5461 POSI |
0.0232 USDT |
0.0223 USDT |
0.0241 USDT |
0.0224 USDT |
| 2023-06-06 |
0.0229 USDT |
602,586.7500 POSI |
0.0235 USDT |
0.0223 USDT |
0.0239 USDT |
0.0231 USDT |
| 2023-06-05 |
0.0247 USDT |
371,860.2766 POSI |
0.0249 USDT |
0.0233 USDT |
0.0260 USDT |
0.0235 USDT |
| 2023-06-04 |
0.0251 USDT |
503,399.6675 POSI |
0.0251 USDT |
0.0242 USDT |
0.0261 USDT |
0.0253 USDT |
| 2023-06-03 |
0.0251 USDT |
607,210.2927 POSI |
0.0256 USDT |
0.0244 USDT |
0.0264 USDT |
0.0250 USDT |
| 2023-06-02 |
0.0247 USDT |
1,048,835.6826 POSI |
0.0246 USDT |
0.0242 USDT |
0.0256 USDT |
0.0249 USDT |
| 2023-06-01 |
0.0267 USDT |
2,386,438.0507 POSI |
0.0273 USDT |
0.0253 USDT |
0.0284 USDT |
0.0255 USDT |
| 2023-05-31 |
0.0275 USDT |
878,917.9671 POSI |
0.0253 USDT |
0.0245 USDT |
0.0337 USDT |
0.0272 USDT |
| 2023-05-30 |
0.0247 USDT |
1,327,666.3845 POSI |
0.0242 USDT |
0.0238 USDT |
0.0255 USDT |
0.0250 USDT |
| 2023-05-29 |
0.0242 USDT |
2,609,690.1640 POSI |
0.0240 USDT |
0.0237 USDT |
0.0252 USDT |
0.0242 USDT |
| 2023-05-28 |
0.0245 USDT |
405,850.9300 POSI |
0.0249 USDT |
0.0238 USDT |
0.0251 USDT |
0.0240 USDT |
| 2023-05-27 |
0.0258 USDT |
3,634,316.0824 POSI |
0.0273 USDT |
0.0238 USDT |
0.0274 USDT |
0.0248 USDT |
| 2023-05-26 |
0.0290 USDT |
15,881,669.2400 POSI |
0.0249 USDT |
0.0249 USDT |
0.0369 USDT |
0.0278 USDT |
| 2023-05-25 |
0.0210 USDT |
5,415,481.2769 POSI |
0.0192 USDT |
0.0185 USDT |
0.0293 USDT |
0.0226 USDT |
| 2023-05-24 |
0.0187 USDT |
3,062,382.6662 POSI |
0.0182 USDT |
0.0176 USDT |
0.0201 USDT |
0.0195 USDT |
| 2023-05-23 |
0.0184 USDT |
415,657.9592 POSI |
0.0190 USDT |
0.0177 USDT |
0.0191 USDT |
0.0182 USDT |
| 2023-05-22 |
0.0194 USDT |
1,010,901.8858 POSI |
0.0211 USDT |
0.0180 USDT |
0.0213 USDT |
0.0189 USDT |
| 2023-05-21 |
0.0220 USDT |
3,938,361.7426 POSI |
0.0223 USDT |
0.0209 USDT |
0.0328 USDT |
0.0214 USDT |
| 2023-05-20 |
0.0220 USDT |
4,354,602.9452 POSI |
0.0236 USDT |
0.0215 USDT |
0.0244 USDT |
0.0220 USDT |
| 2023-05-19 |
0.0232 USDT |
92,881.1288 POSI |
0.0234 USDT |
0.0227 USDT |
0.0237 USDT |
0.0235 USDT |
| 2023-05-18 |
0.0234 USDT |
220,177.8909 POSI |
0.0239 USDT |
0.0230 USDT |
0.0242 USDT |
0.0235 USDT |
| 2023-05-17 |
0.0232 USDT |
765,529.6209 POSI |
0.0259 USDT |
0.0219 USDT |
0.0261 USDT |
0.0232 USDT |
| 2023-05-16 |
0.0264 USDT |
265,555.8870 POSI |
0.0268 USDT |
0.0252 USDT |
0.0270 USDT |
0.0260 USDT |
| 2023-05-15 |
0.0270 USDT |
2,456,156.6743 POSI |
0.0277 USDT |
0.0262 USDT |
0.0280 USDT |
0.0267 USDT |
| 2023-05-14 |
0.0280 USDT |
1,173,543.2892 POSI |
0.0282 USDT |
0.0270 USDT |
0.0288 USDT |
0.0277 USDT |
| 2023-05-13 |
0.0276 USDT |
1,908,880.4907 POSI |
0.0277 USDT |
0.0271 USDT |
0.0298 USDT |
0.0279 USDT |
| 2023-05-12 |
0.0273 USDT |
2,323,589.0301 POSI |
0.0272 USDT |
0.0268 USDT |
0.0280 USDT |
0.0273 USDT |
| 2023-05-11 |
0.0275 USDT |
2,203,647.3658 POSI |
0.0278 USDT |
0.0267 USDT |
0.0285 USDT |
0.0272 USDT |
| 2023-05-10 |
0.0279 USDT |
1,637,647.9551 POSI |
0.0278 USDT |
0.0275 USDT |
0.0291 USDT |
0.0276 USDT |
| 2023-05-09 |
0.0278 USDT |
1,120,051.3479 POSI |
0.0285 USDT |
0.0267 USDT |
0.0291 USDT |
0.0276 USDT |