Identifier on Kucoin: POSI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-28 |
0.0673 USDT |
1,275,984.9559 POSI |
0.0704 USDT |
0.0637 USDT |
0.0715 USDT |
0.0667 USDT |
| 2023-01-27 |
0.0715 USDT |
1,028,107.8669 POSI |
0.0726 USDT |
0.0696 USDT |
0.0735 USDT |
0.0701 USDT |
| 2023-01-26 |
0.0730 USDT |
703,833.7987 POSI |
0.0721 USDT |
0.0710 USDT |
0.0793 USDT |
0.0730 USDT |
| 2023-01-25 |
0.0741 USDT |
1,769,996.3489 POSI |
0.0739 USDT |
0.0731 USDT |
0.0757 USDT |
0.0736 USDT |
| 2023-01-24 |
0.0747 USDT |
2,295,645.9776 POSI |
0.0737 USDT |
0.0730 USDT |
0.0844 USDT |
0.0743 USDT |
| 2023-01-23 |
0.0751 USDT |
1,253,135.1247 POSI |
0.0737 USDT |
0.0735 USDT |
0.0810 USDT |
0.0750 USDT |
| 2023-01-22 |
0.0755 USDT |
432,822.5571 POSI |
0.0754 USDT |
0.0733 USDT |
0.0767 USDT |
0.0747 USDT |
| 2023-01-21 |
0.0803 USDT |
1,460,224.1052 POSI |
0.0816 USDT |
0.0765 USDT |
0.0823 USDT |
0.0770 USDT |
| 2023-01-20 |
0.0795 USDT |
1,446,529.5482 POSI |
0.0806 USDT |
0.0770 USDT |
0.0820 USDT |
0.0807 USDT |
| 2023-01-19 |
0.0797 USDT |
1,507,644.2711 POSI |
0.0802 USDT |
0.0774 USDT |
0.0842 USDT |
0.0812 USDT |
| 2023-01-18 |
0.0824 USDT |
1,268,537.3103 POSI |
0.0826 USDT |
0.0795 USDT |
0.0838 USDT |
0.0795 USDT |
| 2023-01-17 |
0.0830 USDT |
850,292.2746 POSI |
0.0838 USDT |
0.0791 USDT |
0.0886 USDT |
0.0825 USDT |
| 2023-01-16 |
0.0840 USDT |
114,343.3257 POSI |
0.0847 USDT |
0.0815 USDT |
0.0862 USDT |
0.0831 USDT |
| 2023-01-15 |
0.0871 USDT |
101,748.7747 POSI |
0.0880 USDT |
0.0850 USDT |
0.0895 USDT |
0.0857 USDT |
| 2023-01-14 |
0.0876 USDT |
172,816.5621 POSI |
0.0878 USDT |
0.0853 USDT |
0.0901 USDT |
0.0887 USDT |
| 2023-01-13 |
0.0897 USDT |
485,593.9250 POSI |
0.0887 USDT |
0.0838 USDT |
0.0960 USDT |
0.0880 USDT |
| 2023-01-12 |
0.0908 USDT |
410,365.3968 POSI |
0.0890 USDT |
0.0872 USDT |
0.0951 USDT |
0.0920 USDT |
| 2023-01-11 |
0.0885 USDT |
194,775.3010 POSI |
0.0863 USDT |
0.0852 USDT |
0.0929 USDT |
0.0883 USDT |
| 2023-01-10 |
0.0843 USDT |
44,084.5462 POSI |
0.0855 USDT |
0.0830 USDT |
0.0859 USDT |
0.0849 USDT |
| 2023-01-09 |
0.0879 USDT |
288,842.3280 POSI |
0.0865 USDT |
0.0840 USDT |
0.0930 USDT |
0.0860 USDT |
| 2023-01-08 |
0.0884 USDT |
327,595.4065 POSI |
0.0841 USDT |
0.0839 USDT |
0.0980 USDT |
0.0854 USDT |
| 2023-01-07 |
0.0854 USDT |
21,828.3616 POSI |
0.0853 USDT |
0.0829 USDT |
0.0898 USDT |
0.0839 USDT |
| 2023-01-06 |
0.0828 USDT |
48,361.5101 POSI |
0.0847 USDT |
0.0810 USDT |
0.0860 USDT |
0.0848 USDT |
| 2023-01-05 |
0.0848 USDT |
14,044.7198 POSI |
0.0859 USDT |
0.0831 USDT |
0.0860 USDT |
0.0843 USDT |
| 2023-01-04 |
0.0845 USDT |
52,821.2164 POSI |
0.0870 USDT |
0.0821 USDT |
0.0872 USDT |
0.0856 USDT |
| 2023-01-03 |
0.0872 USDT |
69,035.0757 POSI |
0.0876 USDT |
0.0854 USDT |
0.0900 USDT |
0.0867 USDT |
| 2023-01-02 |
0.0881 USDT |
44,747.3248 POSI |
0.0867 USDT |
0.0859 USDT |
0.0939 USDT |
0.0881 USDT |
| 2023-01-01 |
0.0892 USDT |
17,227.6485 POSI |
0.0893 USDT |
0.0884 USDT |
0.0898 USDT |
0.0886 USDT |
| 2022-12-31 |
0.0900 USDT |
24,306.8161 POSI |
0.0888 USDT |
0.0887 USDT |
0.0924 USDT |
0.0900 USDT |
| 2022-12-30 |
0.0933 USDT |
331,825.7415 POSI |
0.0881 USDT |
0.0865 USDT |
0.1099 USDT |
0.0886 USDT |
| 2022-12-29 |
0.0890 USDT |
16,529.8340 POSI |
0.0878 USDT |
0.0872 USDT |
0.0912 USDT |
0.0881 USDT |
| 2022-12-28 |
0.0893 USDT |
39,061.7725 POSI |
0.0922 USDT |
0.0872 USDT |
0.0922 USDT |
0.0892 USDT |
| 2022-12-27 |
0.0915 USDT |
84,707.6816 POSI |
0.0923 USDT |
0.0893 USDT |
0.0932 USDT |
0.0905 USDT |
| 2022-12-26 |
0.0921 USDT |
745,940.1396 POSI |
0.0911 USDT |
0.0879 USDT |
0.0959 USDT |
0.0914 USDT |
| 2022-12-25 |
0.0910 USDT |
153,961.4470 POSI |
0.0932 USDT |
0.0892 USDT |
0.0939 USDT |
0.0911 USDT |
| 2022-12-24 |
0.0928 USDT |
1,244,664.5220 POSI |
0.0943 USDT |
0.0892 USDT |
0.0966 USDT |
0.0925 USDT |
| 2022-12-23 |
0.0941 USDT |
141,675.3362 POSI |
0.0954 USDT |
0.0912 USDT |
0.0963 USDT |
0.0926 USDT |
| 2022-12-22 |
0.0976 USDT |
219,616.1914 POSI |
0.0974 USDT |
0.0954 USDT |
0.1018 USDT |
0.0964 USDT |
| 2022-12-21 |
0.0977 USDT |
264,206.4409 POSI |
0.0984 USDT |
0.0963 USDT |
0.0985 USDT |
0.0970 USDT |
| 2022-12-20 |
0.0967 USDT |
367,495.2752 POSI |
0.0967 USDT |
0.0948 USDT |
0.0998 USDT |
0.0974 USDT |
| 2022-12-19 |
0.0972 USDT |
1,418,490.3651 POSI |
0.0969 USDT |
0.0948 USDT |
0.0990 USDT |
0.0965 USDT |
| 2022-12-18 |
0.0990 USDT |
2,065,091.7823 POSI |
0.0934 USDT |
0.0933 USDT |
0.1145 USDT |
0.0974 USDT |
| 2022-12-17 |
0.0962 USDT |
2,935,091.4792 POSI |
0.1016 USDT |
0.0925 USDT |
0.1017 USDT |
0.0952 USDT |
| 2022-12-16 |
0.0995 USDT |
1,558,577.1066 POSI |
0.0998 USDT |
0.0971 USDT |
0.1023 USDT |
0.0996 USDT |
| 2022-12-15 |
0.0992 USDT |
2,658,355.0475 POSI |
0.0991 USDT |
0.0968 USDT |
0.1022 USDT |
0.0997 USDT |
| 2022-12-14 |
0.0978 USDT |
1,588,819.0887 POSI |
0.0978 USDT |
0.0946 USDT |
0.1042 USDT |
0.1006 USDT |
| 2022-12-13 |
0.0986 USDT |
1,767,614.0150 POSI |
0.1013 USDT |
0.0947 USDT |
0.1039 USDT |
0.0975 USDT |
| 2022-12-12 |
0.1026 USDT |
1,337,892.4749 POSI |
0.1036 USDT |
0.1002 USDT |
0.1072 USDT |
0.1025 USDT |
| 2022-12-11 |
0.1042 USDT |
72,774.1944 POSI |
0.1031 USDT |
0.1009 USDT |
0.1094 USDT |
0.1041 USDT |
| 2022-12-10 |
0.1067 USDT |
29,653.0971 POSI |
0.1051 USDT |
0.1020 USDT |
0.1138 USDT |
0.1042 USDT |