Identifier on HitBTC: POLUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-26 |
0.5091 USDT |
21.6000 |
0.5091 USDT |
0.5091 USDT |
0.5091 USDT |
0.5091 USDT |
| 2024-12-25 |
0.5213 USDT |
2,157.3000 |
0.5253 USDT |
0.5196 USDT |
0.5253 USDT |
0.5196 USDT |
| 2024-12-24 |
0.5023 USDT |
2,567.3000 |
0.4964 USDT |
0.4963 USDT |
0.5300 USDT |
0.5300 USDT |
| 2024-12-23 |
0.4777 USDT |
207.4000 |
0.4651 USDT |
0.4651 USDT |
0.4885 USDT |
0.4750 USDT |
| 2024-12-22 |
0.4755 USDT |
1,292.4000 |
0.4750 USDT |
0.4651 USDT |
0.4885 USDT |
0.4730 USDT |
| 2024-12-21 |
0.5058 USDT |
3,722.7000 |
0.4998 USDT |
0.4994 USDT |
0.5129 USDT |
0.5054 USDT |
| 2024-12-20 |
0.4505 USDT |
4,684.2000 |
0.4786 USDT |
0.4200 USDT |
0.4900 USDT |
0.4725 USDT |
| 2024-12-19 |
0.4994 USDT |
17,201.6000 |
0.5155 USDT |
0.4600 USDT |
0.5256 USDT |
0.4791 USDT |
| 2024-12-18 |
0.5558 USDT |
1,280.7000 |
0.5647 USDT |
0.5500 USDT |
0.5647 USDT |
0.5561 USDT |
| 2024-12-17 |
0.5896 USDT |
235.7000 |
0.5843 USDT |
0.5796 USDT |
0.6001 USDT |
0.5861 USDT |
| 2024-12-16 |
0.6050 USDT |
2,362.3000 |
0.6237 USDT |
0.5892 USDT |
0.6239 USDT |
0.5979 USDT |
| 2024-12-15 |
0.5959 USDT |
363.5000 |
0.5996 USDT |
0.5935 USDT |
0.6093 USDT |
0.5935 USDT |
| 2024-12-14 |
0.6022 USDT |
10,304.2000 |
0.6139 USDT |
0.5940 USDT |
0.6139 USDT |
0.6046 USDT |
| 2024-12-13 |
0.6262 USDT |
18,891.9000 |
0.6245 USDT |
0.6087 USDT |
0.6300 USDT |
0.6140 USDT |
| 2024-12-12 |
0.6464 USDT |
1,600.5000 |
0.6392 USDT |
0.6237 USDT |
0.6550 USDT |
0.6237 USDT |
| 2024-12-11 |
0.6013 USDT |
3.6000 |
0.5940 USDT |
0.5940 USDT |
0.6087 USDT |
0.6087 USDT |
| 2024-12-10 |
0.5761 USDT |
32,987.3000 |
0.5838 USDT |
0.5289 USDT |
0.5942 USDT |
0.5289 USDT |
| 2024-12-09 |
0.6589 USDT |
252,860.0000 |
0.6908 USDT |
0.6286 USDT |
0.6908 USDT |
0.6441 USDT |
| 2024-12-08 |
0.6936 USDT |
817.4000 |
0.6956 USDT |
0.6876 USDT |
0.7024 USDT |
0.6998 USDT |
| 2024-12-07 |
0.7051 USDT |
33,670.9000 |
0.7047 USDT |
0.7015 USDT |
0.7126 USDT |
0.7087 USDT |
| 2024-12-06 |
0.6939 USDT |
5,190.0000 |
0.6972 USDT |
0.6610 USDT |
0.7048 USDT |
0.7048 USDT |
| 2024-12-05 |
0.7168 USDT |
5,352.1000 |
0.7162 USDT |
0.6805 USDT |
0.8000 USDT |
0.6805 USDT |
| 2024-12-04 |
0.7161 USDT |
1,895.5000 |
0.7000 USDT |
0.6674 USDT |
0.7700 USDT |
0.7700 USDT |
| 2024-12-03 |
0.7254 USDT |
2,601,163.1000 |
0.5902 USDT |
0.5901 USDT |
0.7528 USDT |
0.7000 USDT |
| 2024-12-02 |
0.5862 USDT |
8,141.2000 |
0.5643 USDT |
0.5300 USDT |
0.6235 USDT |
0.5810 USDT |
| 2024-12-01 |
0.5976 USDT |
439.1000 |
0.5600 USDT |
0.5600 USDT |
0.6000 USDT |
0.6000 USDT |
| 2024-11-30 |
0.5757 USDT |
379.9000 |
0.5383 USDT |
0.5302 USDT |
0.5943 USDT |
0.5302 USDT |
| 2024-11-29 |
0.5571 USDT |
2,602.9000 |
0.5610 USDT |
0.5363 USDT |
0.5753 USDT |
0.5753 USDT |
| 2024-11-28 |
0.4631 USDT |
67,384.9000 |
0.5433 USDT |
0.3000 USDT |
0.6000 USDT |
0.5500 USDT |
| 2024-11-27 |
0.5370 USDT |
5,224.1000 |
0.5284 USDT |
0.4910 USDT |
0.5890 USDT |
0.5200 USDT |
| 2024-11-26 |
0.5396 USDT |
5,685.6000 |
0.5509 USDT |
0.4900 USDT |
0.5899 USDT |
0.5171 USDT |
| 2024-11-25 |
0.5888 USDT |
91.6000 |
0.5847 USDT |
0.5582 USDT |
0.5990 USDT |
0.5665 USDT |
| 2024-11-24 |
0.5477 USDT |
1,184.4000 |
0.5500 USDT |
0.5113 USDT |
0.5987 USDT |
0.5288 USDT |
| 2024-11-23 |
0.5285 USDT |
21,742.2000 |
0.4680 USDT |
0.4080 USDT |
0.6000 USDT |
0.5200 USDT |
| 2024-11-22 |
0.4436 USDT |
6,520.1000 |
0.4362 USDT |
0.4000 USDT |
0.4789 USDT |
0.4409 USDT |
| 2024-11-21 |
0.4245 USDT |
9,714.3000 |
0.4244 USDT |
0.3775 USDT |
0.4998 USDT |
0.4394 USDT |
| 2024-11-20 |
0.4646 USDT |
3,928.3000 |
0.4309 USDT |
0.4250 USDT |
0.5100 USDT |
0.5100 USDT |
| 2024-11-19 |
0.4251 USDT |
2,049.3000 |
0.4000 USDT |
0.3870 USDT |
0.4799 USDT |
0.4297 USDT |
| 2024-11-18 |
0.4166 USDT |
2,454.8000 |
0.3931 USDT |
0.3930 USDT |
0.4700 USDT |
0.4202 USDT |
| 2024-11-17 |
0.3913 USDT |
2,240.0000 |
0.4183 USDT |
0.3800 USDT |
0.4183 USDT |
0.4091 USDT |
| 2024-11-16 |
0.3904 USDT |
11,856.1000 |
0.3600 USDT |
0.3600 USDT |
0.4300 USDT |
0.4200 USDT |
| 2024-11-15 |
0.3457 USDT |
3,905.7000 |
0.3503 USDT |
0.3300 USDT |
0.3840 USDT |
0.3567 USDT |
| 2024-11-14 |
0.3932 USDT |
139.8000 |
0.3813 USDT |
0.3810 USDT |
0.4300 USDT |
0.3873 USDT |
| 2024-11-13 |
0.3813 USDT |
1,606.1000 |
0.3839 USDT |
0.3530 USDT |
0.4087 USDT |
0.4087 USDT |
| 2024-11-12 |
0.3945 USDT |
5,136.5000 |
0.3830 USDT |
0.3700 USDT |
0.4295 USDT |
0.4029 USDT |
| 2024-11-11 |
0.3754 USDT |
8,893.2000 |
0.3997 USDT |
0.3380 USDT |
0.4086 USDT |
0.3813 USDT |
| 2024-11-10 |
0.4005 USDT |
10,427.9000 |
0.3999 USDT |
0.3800 USDT |
0.4200 USDT |
0.4100 USDT |
| 2024-11-09 |
0.3957 USDT |
3,590.0000 |
0.3900 USDT |
0.3300 USDT |
0.4000 USDT |
0.3300 USDT |
| 2024-11-08 |
0.3466 USDT |
1,109.4000 |
0.3212 USDT |
0.3210 USDT |
0.3790 USDT |
0.3780 USDT |
| 2024-11-07 |
0.3292 USDT |
1,159.1000 |
0.3800 USDT |
0.3200 USDT |
0.3800 USDT |
0.3437 USDT |