Identifier on Kucoin: POSI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-19 |
0.0562 USDT |
936,620.3600 POSI |
0.0541 USDT |
0.0531 USDT |
0.0600 USDT |
0.0561 USDT |
| 2023-03-18 |
0.0564 USDT |
639,222.4073 POSI |
0.0553 USDT |
0.0541 USDT |
0.0620 USDT |
0.0544 USDT |
| 2023-03-17 |
0.0544 USDT |
479,491.3648 POSI |
0.0560 USDT |
0.0509 USDT |
0.0568 USDT |
0.0552 USDT |
| 2023-03-16 |
0.0588 USDT |
408,837.1323 POSI |
0.0605 USDT |
0.0554 USDT |
0.0621 USDT |
0.0560 USDT |
| 2023-03-15 |
0.0637 USDT |
488,992.9977 POSI |
0.0680 USDT |
0.0603 USDT |
0.0688 USDT |
0.0610 USDT |
| 2023-03-14 |
0.0668 USDT |
890,595.8331 POSI |
0.0650 USDT |
0.0642 USDT |
0.0690 USDT |
0.0669 USDT |
| 2023-03-13 |
0.0685 USDT |
1,480,395.6508 POSI |
0.0702 USDT |
0.0621 USDT |
0.0752 USDT |
0.0653 USDT |
| 2023-03-12 |
0.0695 USDT |
495,920.3181 POSI |
0.0676 USDT |
0.0663 USDT |
0.0712 USDT |
0.0695 USDT |
| 2023-03-11 |
0.0679 USDT |
938,963.2072 POSI |
0.0677 USDT |
0.0663 USDT |
0.0688 USDT |
0.0672 USDT |
| 2023-03-10 |
0.0682 USDT |
1,444,294.0163 POSI |
0.0694 USDT |
0.0661 USDT |
0.0699 USDT |
0.0674 USDT |
| 2023-03-09 |
0.0746 USDT |
708,016.2654 POSI |
0.0776 USDT |
0.0691 USDT |
0.0778 USDT |
0.0704 USDT |
| 2023-03-08 |
0.0773 USDT |
68,412.9538 POSI |
0.0780 USDT |
0.0753 USDT |
0.0799 USDT |
0.0782 USDT |
| 2023-03-07 |
0.0790 USDT |
107,111.0629 POSI |
0.0798 USDT |
0.0765 USDT |
0.0825 USDT |
0.0774 USDT |
| 2023-03-06 |
0.0805 USDT |
186,912.1753 POSI |
0.0822 USDT |
0.0777 USDT |
0.0852 USDT |
0.0795 USDT |
| 2023-03-05 |
0.0832 USDT |
88,031.0116 POSI |
0.0829 USDT |
0.0812 USDT |
0.0863 USDT |
0.0814 USDT |
| 2023-03-04 |
0.0836 USDT |
45,927.1780 POSI |
0.0842 USDT |
0.0813 USDT |
0.0875 USDT |
0.0829 USDT |
| 2023-03-03 |
0.0827 USDT |
249,603.9929 POSI |
0.0858 USDT |
0.0794 USDT |
0.0919 USDT |
0.0840 USDT |
| 2023-03-02 |
0.0868 USDT |
105,131.3327 POSI |
0.0910 USDT |
0.0838 USDT |
0.0922 USDT |
0.0866 USDT |
| 2023-03-01 |
0.0908 USDT |
175,227.1522 POSI |
0.0895 USDT |
0.0870 USDT |
0.0937 USDT |
0.0900 USDT |
| 2023-02-28 |
0.0891 USDT |
256,035.0946 POSI |
0.0870 USDT |
0.0857 USDT |
0.0930 USDT |
0.0880 USDT |
| 2023-02-27 |
0.0865 USDT |
156,762.7934 POSI |
0.0888 USDT |
0.0829 USDT |
0.0920 USDT |
0.0870 USDT |
| 2023-02-26 |
0.0875 USDT |
184,434.6539 POSI |
0.0821 USDT |
0.0821 USDT |
0.0939 USDT |
0.0883 USDT |
| 2023-02-25 |
0.0856 USDT |
105,721.2950 POSI |
0.0840 USDT |
0.0827 USDT |
0.0899 USDT |
0.0848 USDT |
| 2023-02-24 |
0.0882 USDT |
225,020.4735 POSI |
0.0880 USDT |
0.0822 USDT |
0.0969 USDT |
0.0849 USDT |
| 2023-02-23 |
0.0879 USDT |
35,921.9721 POSI |
0.0874 USDT |
0.0859 USDT |
0.0911 USDT |
0.0868 USDT |
| 2023-02-22 |
0.0846 USDT |
110,768.7279 POSI |
0.0832 USDT |
0.0808 USDT |
0.0896 USDT |
0.0846 USDT |
| 2023-02-21 |
0.0846 USDT |
80,892.7002 POSI |
0.0876 USDT |
0.0801 USDT |
0.0880 USDT |
0.0828 USDT |
| 2023-02-20 |
0.0852 USDT |
162,349.0770 POSI |
0.0843 USDT |
0.0830 USDT |
0.0910 USDT |
0.0876 USDT |
| 2023-02-19 |
0.0837 USDT |
77,809.0631 POSI |
0.0843 USDT |
0.0818 USDT |
0.0850 USDT |
0.0829 USDT |
| 2023-02-18 |
0.0816 USDT |
106,901.0373 POSI |
0.0804 USDT |
0.0794 USDT |
0.0847 USDT |
0.0841 USDT |
| 2023-02-17 |
0.0788 USDT |
141,176.7723 POSI |
0.0786 USDT |
0.0774 USDT |
0.0809 USDT |
0.0795 USDT |
| 2023-02-16 |
0.0868 USDT |
287,724.5450 POSI |
0.0965 USDT |
0.0839 USDT |
0.0966 USDT |
0.0846 USDT |
| 2023-02-15 |
0.0939 USDT |
211,299.7038 POSI |
0.0895 USDT |
0.0878 USDT |
0.0980 USDT |
0.0970 USDT |
| 2023-02-14 |
0.0900 USDT |
206,338.9783 POSI |
0.0849 USDT |
0.0840 USDT |
0.1000 USDT |
0.0894 USDT |
| 2023-02-13 |
0.0845 USDT |
184,171.5145 POSI |
0.0883 USDT |
0.0817 USDT |
0.0883 USDT |
0.0839 USDT |
| 2023-02-12 |
0.0903 USDT |
294,030.0082 POSI |
0.0814 USDT |
0.0814 USDT |
0.1000 USDT |
0.0904 USDT |
| 2023-02-11 |
0.0830 USDT |
56,294.9896 POSI |
0.0829 USDT |
0.0814 USDT |
0.0870 USDT |
0.0818 USDT |
| 2023-02-10 |
0.0813 USDT |
91,355.6974 POSI |
0.0792 USDT |
0.0780 USDT |
0.0880 USDT |
0.0809 USDT |
| 2023-02-09 |
0.0806 USDT |
58,909.5814 POSI |
0.0805 USDT |
0.0792 USDT |
0.0821 USDT |
0.0800 USDT |
| 2023-02-08 |
0.0825 USDT |
186,021.9924 POSI |
0.0810 USDT |
0.0777 USDT |
0.0880 USDT |
0.0780 USDT |
| 2023-02-07 |
0.0767 USDT |
354,179.1367 POSI |
0.0719 USDT |
0.0714 USDT |
0.0850 USDT |
0.0792 USDT |
| 2023-02-06 |
0.0728 USDT |
177,533.3051 POSI |
0.0751 USDT |
0.0715 USDT |
0.0757 USDT |
0.0719 USDT |
| 2023-02-05 |
0.0788 USDT |
290,834.8346 POSI |
0.0821 USDT |
0.0726 USDT |
0.0829 USDT |
0.0757 USDT |
| 2023-02-04 |
0.0806 USDT |
520,672.0209 POSI |
0.0736 USDT |
0.0733 USDT |
0.0890 USDT |
0.0821 USDT |
| 2023-02-03 |
0.0767 USDT |
1,374,485.2154 POSI |
0.0675 USDT |
0.0658 USDT |
0.0950 USDT |
0.0729 USDT |
| 2023-02-02 |
0.0652 USDT |
559,981.3668 POSI |
0.0636 USDT |
0.0632 USDT |
0.0673 USDT |
0.0658 USDT |
| 2023-02-01 |
0.0640 USDT |
385,917.0282 POSI |
0.0651 USDT |
0.0630 USDT |
0.0669 USDT |
0.0637 USDT |
| 2023-01-31 |
0.0653 USDT |
558,367.2778 POSI |
0.0672 USDT |
0.0640 USDT |
0.0676 USDT |
0.0650 USDT |
| 2023-01-30 |
0.0670 USDT |
507,157.4182 POSI |
0.0675 USDT |
0.0657 USDT |
0.0699 USDT |
0.0679 USDT |
| 2023-01-29 |
0.0666 USDT |
635,248.8002 POSI |
0.0671 USDT |
0.0651 USDT |
0.0685 USDT |
0.0668 USDT |