Identifier on HitBTC: POLUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-05 |
0.3486 USDT |
189.5000 |
0.3000 USDT |
0.3000 USDT |
0.4000 USDT |
0.3201 USDT |
| 2024-11-04 |
0.3050 USDT |
73.7000 |
0.3099 USDT |
0.3000 USDT |
0.3198 USDT |
0.3198 USDT |
| 2024-11-03 |
0.3001 USDT |
15,793.2000 |
0.3207 USDT |
0.3000 USDT |
0.3207 USDT |
0.3203 USDT |
| 2024-11-02 |
0.3191 USDT |
212.5000 |
0.3167 USDT |
0.3100 USDT |
0.3450 USDT |
0.3250 USDT |
| 2024-11-01 |
0.3626 USDT |
449.2000 |
0.3195 USDT |
0.3195 USDT |
0.4000 USDT |
0.4000 USDT |
| 2024-10-31 |
0.3479 USDT |
1,297.0000 |
0.3507 USDT |
0.3300 USDT |
0.4078 USDT |
0.3300 USDT |
| 2024-10-30 |
0.3576 USDT |
208.9000 |
0.4189 USDT |
0.3356 USDT |
0.4189 USDT |
0.3356 USDT |
| 2024-10-29 |
0.3593 USDT |
469.5000 |
0.3697 USDT |
0.3200 USDT |
0.3778 USDT |
0.3730 USDT |
| 2024-10-28 |
0.3737 USDT |
948.8000 |
0.3830 USDT |
0.3300 USDT |
0.3920 USDT |
0.3652 USDT |
| 2024-10-27 |
0.3509 USDT |
119.5000 |
0.3417 USDT |
0.3417 USDT |
0.3900 USDT |
0.3508 USDT |
| 2024-10-26 |
0.3178 USDT |
1,684.2000 |
0.3111 USDT |
0.3080 USDT |
0.3667 USDT |
0.3667 USDT |
| 2024-10-25 |
0.3231 USDT |
2,868.8000 |
0.3407 USDT |
0.3000 USDT |
0.4016 USDT |
0.3863 USDT |
| 2024-10-24 |
0.3407 USDT |
27.2000 |
0.3730 USDT |
0.3406 USDT |
0.3730 USDT |
0.3406 USDT |
| 2024-10-23 |
0.4090 USDT |
516.8000 |
0.4189 USDT |
0.3600 USDT |
0.4200 USDT |
0.3600 USDT |
| 2024-10-22 |
0.4019 USDT |
1,449.5000 |
0.3620 USDT |
0.3620 USDT |
0.4196 USDT |
0.4196 USDT |
| 2024-10-21 |
0.3600 USDT |
1,578.0000 |
0.3333 USDT |
0.3167 USDT |
0.3810 USDT |
0.3717 USDT |
| 2024-10-20 |
0.3448 USDT |
453.6000 |
0.3222 USDT |
0.3200 USDT |
0.3644 USDT |
0.3533 USDT |
| 2024-10-19 |
0.3207 USDT |
1,343.1000 |
0.3002 USDT |
0.2900 USDT |
0.3693 USDT |
0.3222 USDT |
| 2024-10-18 |
0.3978 USDT |
3,322.7000 |
0.5950 USDT |
0.3333 USDT |
0.5950 USDT |
0.3650 USDT |
| 2024-10-17 |
0.3794 USDT |
3,420.0000 |
0.3646 USDT |
0.3022 USDT |
0.4200 USDT |
0.3586 USDT |
| 2024-10-16 |
0.3445 USDT |
437.5000 |
0.3331 USDT |
0.3101 USDT |
0.3758 USDT |
0.3101 USDT |
| 2024-10-15 |
0.3081 USDT |
104.9000 |
0.3881 USDT |
0.3022 USDT |
0.3881 USDT |
0.3100 USDT |
| 2024-10-14 |
0.3627 USDT |
327.7000 |
0.3700 USDT |
0.3600 USDT |
0.3700 USDT |
0.3600 USDT |
| 2024-10-13 |
0.3500 USDT |
87.4000 |
0.3500 USDT |
0.3500 USDT |
0.3930 USDT |
0.3930 USDT |
| 2024-10-12 |
0.3500 USDT |
63.5000 |
0.3500 USDT |
0.3500 USDT |
0.3500 USDT |
0.3500 USDT |
| 2024-10-11 |
0.3023 USDT |
367.7000 |
0.3030 USDT |
0.3000 USDT |
0.3030 USDT |
0.3022 USDT |
| 2024-10-10 |
0.3629 USDT |
402.3000 |
0.3667 USDT |
0.3620 USDT |
0.4144 USDT |
0.4144 USDT |
| 2024-10-09 |
0.4415 USDT |
0.3000 |
0.4444 USDT |
0.4400 USDT |
0.4444 USDT |
0.4400 USDT |
| 2024-10-08 |
0.4374 USDT |
287.8000 |
0.4359 USDT |
0.4320 USDT |
0.4390 USDT |
0.4320 USDT |
| 2024-10-06 |
0.2957 USDT |
132.8000 |
0.2960 USDT |
0.2951 USDT |
0.2960 USDT |
0.2951 USDT |
| 2024-10-05 |
0.3796 USDT |
21.0000 |
0.3796 USDT |
0.3796 USDT |
0.3796 USDT |
0.3796 USDT |
| 2024-10-04 |
0.3796 USDT |
474.4000 |
0.3796 USDT |
0.3796 USDT |
0.3796 USDT |
0.3796 USDT |
| 2024-10-03 |
0.3593 USDT |
123.6000 |
0.4124 USDT |
0.2930 USDT |
0.4333 USDT |
0.2930 USDT |
| 2024-10-02 |
0.3700 USDT |
60.4000 |
0.3700 USDT |
0.3700 USDT |
0.3700 USDT |
0.3700 USDT |
| 2024-10-01 |
0.4224 USDT |
85.1000 |
0.3954 USDT |
0.3954 USDT |
0.4572 USDT |
0.4091 USDT |
| 2024-09-30 |
0.4126 USDT |
840.9000 |
0.4020 USDT |
0.2828 USDT |
0.4300 USDT |
0.4300 USDT |
| 2024-09-28 |
0.4540 USDT |
24.0000 |
0.4540 USDT |
0.4540 USDT |
0.4540 USDT |
0.4540 USDT |
| 2024-09-27 |
0.3862 USDT |
78.2000 |
0.4400 USDT |
0.3833 USDT |
0.4540 USDT |
0.4540 USDT |
| 2024-09-26 |
0.3716 USDT |
2,166.4000 |
0.4100 USDT |
0.2520 USDT |
0.4444 USDT |
0.4400 USDT |
| 2024-09-25 |
0.3856 USDT |
1,813.4000 |
0.4157 USDT |
0.2222 USDT |
0.5556 USDT |
0.4100 USDT |
| 2024-09-24 |
0.4302 USDT |
765.1000 |
0.3889 USDT |
0.3875 USDT |
0.5359 USDT |
0.3889 USDT |
| 2024-09-23 |
0.5016 USDT |
1,906.6000 |
0.4990 USDT |
0.3875 USDT |
0.5489 USDT |
0.3889 USDT |
| 2024-09-22 |
0.4841 USDT |
166.4000 |
0.4990 USDT |
0.3889 USDT |
0.4990 USDT |
0.4990 USDT |
| 2024-09-21 |
0.4475 USDT |
227.8000 |
0.4900 USDT |
0.3875 USDT |
0.4900 USDT |
0.4700 USDT |
| 2024-09-20 |
0.4931 USDT |
423.6000 |
0.5000 USDT |
0.3875 USDT |
0.5489 USDT |
0.4990 USDT |
| 2024-09-19 |
0.3875 USDT |
1,583.9000 |
0.3875 USDT |
0.3875 USDT |
0.3875 USDT |
0.3875 USDT |
| 2024-09-18 |
0.3638 USDT |
81.5000 |
0.3875 USDT |
0.3400 USDT |
0.3875 USDT |
0.3400 USDT |
| 2024-09-17 |
0.4252 USDT |
66.5000 |
0.5489 USDT |
0.1200 USDT |
0.5489 USDT |
0.3875 USDT |
| 2024-09-16 |
0.8937 USDT |
12.1000 |
0.3800 USDT |
0.0122 USDT |
1.0000 USDT |
1.0000 USDT |
| 2024-09-15 |
0.3823 USDT |
191.4000 |
1.0000 USDT |
0.3800 USDT |
1.0000 USDT |
0.3800 USDT |