Identifier on Kucoin: KPOL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-12 |
0.0176 USDT |
16,800,696.9408 |
0.0194 USDT |
0.0145 USDT |
0.0212 USDT |
0.0154 USDT |
| 2023-07-11 |
0.0184 USDT |
31,278,365.9541 |
0.0085 USDT |
0.0085 USDT |
0.0241 USDT |
0.0193 USDT |
| 2023-07-10 |
0.0084 USDT |
6,277,449.7074 |
0.0087 USDT |
0.0082 USDT |
0.0087 USDT |
0.0085 USDT |
| 2023-07-09 |
0.0092 USDT |
5,308,423.3510 |
0.0091 USDT |
0.0086 USDT |
0.0098 USDT |
0.0086 USDT |
| 2023-07-08 |
0.0091 USDT |
5,879,111.2370 |
0.0091 USDT |
0.0090 USDT |
0.0092 USDT |
0.0091 USDT |
| 2023-07-07 |
0.0091 USDT |
6,001,076.7519 |
0.0092 USDT |
0.0090 USDT |
0.0092 USDT |
0.0090 USDT |
| 2023-07-06 |
0.0092 USDT |
5,417,397.4324 |
0.0092 USDT |
0.0090 USDT |
0.0097 USDT |
0.0091 USDT |
| 2023-07-05 |
0.0093 USDT |
4,830,950.5765 |
0.0093 USDT |
0.0092 USDT |
0.0096 USDT |
0.0092 USDT |
| 2023-07-04 |
0.0094 USDT |
5,926,558.8564 |
0.0095 USDT |
0.0093 USDT |
0.0096 USDT |
0.0094 USDT |
| 2023-07-03 |
0.0096 USDT |
4,973,686.2237 |
0.0099 USDT |
0.0092 USDT |
0.0100 USDT |
0.0096 USDT |
| 2023-07-02 |
0.0101 USDT |
5,239,815.3039 |
0.0102 USDT |
0.0096 USDT |
0.0103 USDT |
0.0099 USDT |
| 2023-07-01 |
0.0103 USDT |
5,505,774.9538 |
0.0104 USDT |
0.0100 USDT |
0.0107 USDT |
0.0102 USDT |
| 2023-06-30 |
0.0101 USDT |
5,911,240.3500 |
0.0094 USDT |
0.0094 USDT |
0.0115 USDT |
0.0104 USDT |
| 2023-06-29 |
0.0099 USDT |
5,559,797.4119 |
0.0100 USDT |
0.0090 USDT |
0.0105 USDT |
0.0094 USDT |
| 2023-06-28 |
0.0103 USDT |
5,071,872.0141 |
0.0106 USDT |
0.0100 USDT |
0.0106 USDT |
0.0100 USDT |
| 2023-06-27 |
0.0107 USDT |
4,955,553.2042 |
0.0107 USDT |
0.0105 USDT |
0.0111 USDT |
0.0106 USDT |
| 2023-06-26 |
0.0106 USDT |
4,843,886.8941 |
0.0105 USDT |
0.0104 USDT |
0.0108 USDT |
0.0107 USDT |
| 2023-06-25 |
0.0106 USDT |
5,200,951.2177 |
0.0106 USDT |
0.0105 USDT |
0.0108 USDT |
0.0105 USDT |
| 2023-06-24 |
0.0106 USDT |
5,643,837.4963 |
0.0104 USDT |
0.0104 USDT |
0.0115 USDT |
0.0106 USDT |
| 2023-06-23 |
0.0101 USDT |
5,203,834.0628 |
0.0101 USDT |
0.0099 USDT |
0.0105 USDT |
0.0104 USDT |
| 2023-06-22 |
0.0100 USDT |
5,275,233.6046 |
0.0100 USDT |
0.0098 USDT |
0.0101 USDT |
0.0101 USDT |
| 2023-06-21 |
0.0100 USDT |
5,260,709.4873 |
0.0101 USDT |
0.0097 USDT |
0.0101 USDT |
0.0100 USDT |
| 2023-06-20 |
0.0099 USDT |
5,538,954.2382 |
0.0099 USDT |
0.0098 USDT |
0.0102 USDT |
0.0101 USDT |
| 2023-06-19 |
0.0099 USDT |
5,366,515.2431 |
0.0100 USDT |
0.0098 USDT |
0.0100 USDT |
0.0098 USDT |
| 2023-06-18 |
0.0099 USDT |
5,722,899.4931 |
0.0099 USDT |
0.0099 USDT |
0.0100 USDT |
0.0100 USDT |
| 2023-06-17 |
0.0100 USDT |
5,467,971.8882 |
0.0101 USDT |
0.0099 USDT |
0.0101 USDT |
0.0099 USDT |
| 2023-06-16 |
0.0100 USDT |
5,506,390.5786 |
0.0099 USDT |
0.0099 USDT |
0.0102 USDT |
0.0101 USDT |
| 2023-06-15 |
0.0099 USDT |
5,524,113.1965 |
0.0100 USDT |
0.0099 USDT |
0.0101 USDT |
0.0099 USDT |
| 2023-06-14 |
0.0102 USDT |
4,321,290.5151 |
0.0102 USDT |
0.0099 USDT |
0.0104 USDT |
0.0100 USDT |
| 2023-06-13 |
0.0102 USDT |
4,587,488.9854 |
0.0102 USDT |
0.0101 USDT |
0.0104 USDT |
0.0103 USDT |
| 2023-06-12 |
0.0102 USDT |
5,348,958.3399 |
0.0103 USDT |
0.0101 USDT |
0.0108 USDT |
0.0102 USDT |
| 2023-06-11 |
0.0102 USDT |
4,610,611.3593 |
0.0103 USDT |
0.0101 USDT |
0.0104 USDT |
0.0103 USDT |
| 2023-06-10 |
0.0108 USDT |
4,675,165.0379 |
0.0120 USDT |
0.0102 USDT |
0.0121 USDT |
0.0102 USDT |
| 2023-06-09 |
0.0122 USDT |
4,588,067.9239 |
0.0121 USDT |
0.0120 USDT |
0.0123 USDT |
0.0121 USDT |
| 2023-06-08 |
0.0122 USDT |
4,543,435.1958 |
0.0123 USDT |
0.0120 USDT |
0.0123 USDT |
0.0121 USDT |
| 2023-06-07 |
0.0122 USDT |
4,830,356.3818 |
0.0120 USDT |
0.0119 USDT |
0.0123 USDT |
0.0123 USDT |
| 2023-06-06 |
0.0119 USDT |
4,430,639.9136 |
0.0119 USDT |
0.0115 USDT |
0.0123 USDT |
0.0119 USDT |
| 2023-06-05 |
0.0121 USDT |
4,665,521.0587 |
0.0123 USDT |
0.0115 USDT |
0.0123 USDT |
0.0119 USDT |
| 2023-06-04 |
0.0122 USDT |
4,977,026.7929 |
0.0121 USDT |
0.0121 USDT |
0.0124 USDT |
0.0123 USDT |
| 2023-06-03 |
0.0128 USDT |
4,646,854.3971 |
0.0132 USDT |
0.0120 USDT |
0.0136 USDT |
0.0121 USDT |
| 2023-06-02 |
0.0132 USDT |
3,339,031.4383 |
0.0131 USDT |
0.0130 USDT |
0.0134 USDT |
0.0132 USDT |
| 2023-06-01 |
0.0131 USDT |
2,435,478.2355 |
0.0132 USDT |
0.0130 USDT |
0.0132 USDT |
0.0131 USDT |
| 2023-05-31 |
0.0132 USDT |
4,112,626.9414 |
0.0132 USDT |
0.0131 USDT |
0.0132 USDT |
0.0131 USDT |
| 2023-05-30 |
0.0131 USDT |
4,278,746.7369 |
0.0132 USDT |
0.0131 USDT |
0.0132 USDT |
0.0132 USDT |
| 2023-05-29 |
0.0132 USDT |
3,963,656.9439 |
0.0133 USDT |
0.0131 USDT |
0.0134 USDT |
0.0132 USDT |
| 2023-05-28 |
0.0133 USDT |
4,216,688.1656 |
0.0132 USDT |
0.0132 USDT |
0.0136 USDT |
0.0133 USDT |
| 2023-05-27 |
0.0133 USDT |
3,607,044.1796 |
0.0134 USDT |
0.0132 USDT |
0.0135 USDT |
0.0133 USDT |
| 2023-05-26 |
0.0134 USDT |
3,730,264.5754 |
0.0130 USDT |
0.0129 USDT |
0.0143 USDT |
0.0133 USDT |
| 2023-05-25 |
0.0132 USDT |
4,845,557.4439 |
0.0132 USDT |
0.0129 USDT |
0.0139 USDT |
0.0130 USDT |
| 2023-05-24 |
0.0133 USDT |
4,004,134.5612 |
0.0133 USDT |
0.0131 USDT |
0.0134 USDT |
0.0132 USDT |