Identifier on Kucoin: POSI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-08 |
0.0285 USDT |
1,767,889.0104 POSI |
0.0298 USDT |
0.0271 USDT |
0.0301 USDT |
0.0284 USDT |
| 2023-05-07 |
0.0295 USDT |
2,108,224.3779 POSI |
0.0283 USDT |
0.0278 USDT |
0.0320 USDT |
0.0298 USDT |
| 2023-05-06 |
0.0280 USDT |
1,286,569.4195 POSI |
0.0280 USDT |
0.0271 USDT |
0.0289 USDT |
0.0278 USDT |
| 2023-05-05 |
0.0289 USDT |
1,470,006.9610 POSI |
0.0292 USDT |
0.0281 USDT |
0.0299 USDT |
0.0284 USDT |
| 2023-05-04 |
0.0301 USDT |
2,203,789.9192 POSI |
0.0298 USDT |
0.0294 USDT |
0.0310 USDT |
0.0295 USDT |
| 2023-05-03 |
0.0302 USDT |
1,640,981.1256 POSI |
0.0316 USDT |
0.0290 USDT |
0.0319 USDT |
0.0295 USDT |
| 2023-05-02 |
0.0320 USDT |
1,846,947.8392 POSI |
0.0337 USDT |
0.0310 USDT |
0.0339 USDT |
0.0316 USDT |
| 2023-05-01 |
0.0342 USDT |
1,090,257.4211 POSI |
0.0349 USDT |
0.0333 USDT |
0.0350 USDT |
0.0336 USDT |
| 2023-04-30 |
0.0365 USDT |
4,554,947.6068 POSI |
0.0337 USDT |
0.0333 USDT |
0.0430 USDT |
0.0352 USDT |
| 2023-04-29 |
0.0335 USDT |
333,154.1538 POSI |
0.0339 USDT |
0.0325 USDT |
0.0344 USDT |
0.0336 USDT |
| 2023-04-28 |
0.0328 USDT |
866,310.3391 POSI |
0.0332 USDT |
0.0315 USDT |
0.0344 USDT |
0.0331 USDT |
| 2023-04-27 |
0.0342 USDT |
1,186,591.8783 POSI |
0.0336 USDT |
0.0326 USDT |
0.0365 USDT |
0.0341 USDT |
| 2023-04-26 |
0.0339 USDT |
873,596.3944 POSI |
0.0334 USDT |
0.0325 USDT |
0.0352 USDT |
0.0328 USDT |
| 2023-04-25 |
0.0343 USDT |
924,764.6656 POSI |
0.0352 USDT |
0.0327 USDT |
0.0358 USDT |
0.0334 USDT |
| 2023-04-24 |
0.0355 USDT |
1,647,819.4862 POSI |
0.0375 USDT |
0.0347 USDT |
0.0376 USDT |
0.0357 USDT |
| 2023-04-23 |
0.0372 USDT |
1,000,658.9531 POSI |
0.0369 USDT |
0.0365 USDT |
0.0386 USDT |
0.0372 USDT |
| 2023-04-22 |
0.0367 USDT |
484,705.9362 POSI |
0.0361 USDT |
0.0360 USDT |
0.0376 USDT |
0.0367 USDT |
| 2023-04-21 |
0.0373 USDT |
692,372.4474 POSI |
0.0369 USDT |
0.0363 USDT |
0.0384 USDT |
0.0363 USDT |
| 2023-04-20 |
0.0372 USDT |
1,780,890.6038 POSI |
0.0369 USDT |
0.0367 USDT |
0.0380 USDT |
0.0371 USDT |
| 2023-04-19 |
0.0374 USDT |
548,106.8091 POSI |
0.0391 USDT |
0.0369 USDT |
0.0391 USDT |
0.0371 USDT |
| 2023-04-18 |
0.0388 USDT |
313,583.9438 POSI |
0.0403 USDT |
0.0376 USDT |
0.0404 USDT |
0.0390 USDT |
| 2023-04-17 |
0.0395 USDT |
238,803.4666 POSI |
0.0398 USDT |
0.0389 USDT |
0.0403 USDT |
0.0398 USDT |
| 2023-04-16 |
0.0412 USDT |
1,167,182.5200 POSI |
0.0423 USDT |
0.0388 USDT |
0.0450 USDT |
0.0402 USDT |
| 2023-04-15 |
0.0397 USDT |
685,902.0468 POSI |
0.0389 USDT |
0.0376 USDT |
0.0416 USDT |
0.0403 USDT |
| 2023-04-14 |
0.0388 USDT |
228,875.2030 POSI |
0.0387 USDT |
0.0382 USDT |
0.0392 USDT |
0.0387 USDT |
| 2023-04-13 |
0.0388 USDT |
393,742.1112 POSI |
0.0375 USDT |
0.0373 USDT |
0.0400 USDT |
0.0389 USDT |
| 2023-04-12 |
0.0389 USDT |
489,149.2284 POSI |
0.0391 USDT |
0.0374 USDT |
0.0405 USDT |
0.0375 USDT |
| 2023-04-11 |
0.0380 USDT |
564,162.2147 POSI |
0.0375 USDT |
0.0360 USDT |
0.0400 USDT |
0.0388 USDT |
| 2023-04-10 |
0.0361 USDT |
926,275.1578 POSI |
0.0384 USDT |
0.0330 USDT |
0.0392 USDT |
0.0372 USDT |
| 2023-04-09 |
0.0394 USDT |
1,294,400.1821 POSI |
0.0395 USDT |
0.0369 USDT |
0.0433 USDT |
0.0389 USDT |
| 2023-04-08 |
0.0386 USDT |
839,057.5715 POSI |
0.0370 USDT |
0.0370 USDT |
0.0400 USDT |
0.0395 USDT |
| 2023-04-07 |
0.0396 USDT |
247,259.8499 POSI |
0.0394 USDT |
0.0386 USDT |
0.0406 USDT |
0.0390 USDT |
| 2023-04-06 |
0.0396 USDT |
1,454,898.7787 POSI |
0.0411 USDT |
0.0377 USDT |
0.0439 USDT |
0.0389 USDT |
| 2023-04-05 |
0.0371 USDT |
1,632,174.3725 POSI |
0.0355 USDT |
0.0347 USDT |
0.0409 USDT |
0.0378 USDT |
| 2023-04-04 |
0.0366 USDT |
635,217.6024 POSI |
0.0374 USDT |
0.0341 USDT |
0.0379 USDT |
0.0350 USDT |
| 2023-04-03 |
0.0381 USDT |
1,005,787.4632 POSI |
0.0398 USDT |
0.0370 USDT |
0.0407 USDT |
0.0370 USDT |
| 2023-04-02 |
0.0420 USDT |
618,763.4357 POSI |
0.0423 USDT |
0.0402 USDT |
0.0428 USDT |
0.0409 USDT |
| 2023-04-01 |
0.0431 USDT |
693,249.9059 POSI |
0.0441 USDT |
0.0420 USDT |
0.0447 USDT |
0.0428 USDT |
| 2023-03-31 |
0.0447 USDT |
1,377,953.6780 POSI |
0.0440 USDT |
0.0439 USDT |
0.0478 USDT |
0.0440 USDT |
| 2023-03-30 |
0.0452 USDT |
1,222,873.7917 POSI |
0.0445 USDT |
0.0431 USDT |
0.0467 USDT |
0.0437 USDT |
| 2023-03-29 |
0.0465 USDT |
1,744,975.3584 POSI |
0.0454 USDT |
0.0448 USDT |
0.0512 USDT |
0.0457 USDT |
| 2023-03-28 |
0.0469 USDT |
681,647.0241 POSI |
0.0457 USDT |
0.0448 USDT |
0.0488 USDT |
0.0455 USDT |
| 2023-03-27 |
0.0466 USDT |
683,423.8198 POSI |
0.0484 USDT |
0.0448 USDT |
0.0491 USDT |
0.0462 USDT |
| 2023-03-26 |
0.0484 USDT |
1,507,005.6349 POSI |
0.0487 USDT |
0.0474 USDT |
0.0496 USDT |
0.0482 USDT |
| 2023-03-25 |
0.0486 USDT |
1,590,246.2255 POSI |
0.0469 USDT |
0.0462 USDT |
0.0502 USDT |
0.0483 USDT |
| 2023-03-24 |
0.0486 USDT |
1,834,725.3963 POSI |
0.0499 USDT |
0.0462 USDT |
0.0509 USDT |
0.0465 USDT |
| 2023-03-23 |
0.0503 USDT |
1,854,488.6784 POSI |
0.0496 USDT |
0.0485 USDT |
0.0525 USDT |
0.0500 USDT |
| 2023-03-22 |
0.0517 USDT |
1,654,972.7655 POSI |
0.0514 USDT |
0.0500 USDT |
0.0539 USDT |
0.0500 USDT |
| 2023-03-21 |
0.0524 USDT |
1,959,354.7463 POSI |
0.0546 USDT |
0.0496 USDT |
0.0548 USDT |
0.0513 USDT |
| 2023-03-20 |
0.0548 USDT |
1,510,900.8092 POSI |
0.0550 USDT |
0.0526 USDT |
0.0569 USDT |
0.0551 USDT |