Identifier on Kucoin: KPOL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-04 |
0.0166 USDT |
3,241,163.8477 |
0.0167 USDT |
0.0165 USDT |
0.0171 USDT |
0.0166 USDT |
| 2023-04-03 |
0.0169 USDT |
2,991,512.9020 |
0.0177 USDT |
0.0164 USDT |
0.0177 USDT |
0.0167 USDT |
| 2023-04-02 |
0.0167 USDT |
4,277,716.7798 |
0.0161 USDT |
0.0160 USDT |
0.0177 USDT |
0.0177 USDT |
| 2023-04-01 |
0.0163 USDT |
3,825,025.8054 |
0.0157 USDT |
0.0153 USDT |
0.0169 USDT |
0.0161 USDT |
| 2023-03-31 |
0.0158 USDT |
3,698,472.6184 |
0.0164 USDT |
0.0154 USDT |
0.0164 USDT |
0.0156 USDT |
| 2023-03-30 |
0.0153 USDT |
9,517,396.4717 |
0.0154 USDT |
0.0148 USDT |
0.0170 USDT |
0.0164 USDT |
| 2023-03-29 |
0.0150 USDT |
10,371,145.6067 |
0.0150 USDT |
0.0144 USDT |
0.0155 USDT |
0.0155 USDT |
| 2023-03-28 |
0.0149 USDT |
12,488,477.8731 |
0.0145 USDT |
0.0143 USDT |
0.0175 USDT |
0.0150 USDT |
| 2023-03-27 |
0.0147 USDT |
11,345,422.1196 |
0.0150 USDT |
0.0144 USDT |
0.0150 USDT |
0.0145 USDT |
| 2023-03-26 |
0.0149 USDT |
9,794,384.6092 |
0.0145 USDT |
0.0145 USDT |
0.0150 USDT |
0.0150 USDT |
| 2023-03-25 |
0.0146 USDT |
11,509,628.5011 |
0.0148 USDT |
0.0145 USDT |
0.0150 USDT |
0.0145 USDT |
| 2023-03-24 |
0.0154 USDT |
13,341,513.3977 |
0.0161 USDT |
0.0144 USDT |
0.0213 USDT |
0.0148 USDT |
| 2023-03-23 |
0.0146 USDT |
11,034,830.7710 |
0.0144 USDT |
0.0144 USDT |
0.0162 USDT |
0.0161 USDT |
| 2023-03-22 |
0.0145 USDT |
9,976,577.5687 |
0.0144 USDT |
0.0144 USDT |
0.0149 USDT |
0.0144 USDT |
| 2023-03-21 |
0.0146 USDT |
11,039,714.0056 |
0.0147 USDT |
0.0143 USDT |
0.0150 USDT |
0.0145 USDT |
| 2023-03-20 |
0.0145 USDT |
9,840,906.0292 |
0.0145 USDT |
0.0143 USDT |
0.0149 USDT |
0.0147 USDT |
| 2023-03-19 |
0.0145 USDT |
10,821,885.5776 |
0.0147 USDT |
0.0142 USDT |
0.0150 USDT |
0.0145 USDT |
| 2023-03-18 |
0.0150 USDT |
11,028,965.0217 |
0.0155 USDT |
0.0143 USDT |
0.0159 USDT |
0.0147 USDT |
| 2023-03-17 |
0.0149 USDT |
10,244,149.5529 |
0.0143 USDT |
0.0143 USDT |
0.0155 USDT |
0.0155 USDT |
| 2023-03-16 |
0.0143 USDT |
9,925,225.4762 |
0.0146 USDT |
0.0140 USDT |
0.0152 USDT |
0.0143 USDT |
| 2023-03-15 |
0.0147 USDT |
10,582,417.1731 |
0.0149 USDT |
0.0142 USDT |
0.0151 USDT |
0.0146 USDT |
| 2023-03-14 |
0.0149 USDT |
10,854,143.7264 |
0.0151 USDT |
0.0146 USDT |
0.0152 USDT |
0.0149 USDT |
| 2023-03-13 |
0.0149 USDT |
10,883,207.6447 |
0.0147 USDT |
0.0145 USDT |
0.0153 USDT |
0.0151 USDT |
| 2023-03-12 |
0.0147 USDT |
10,860,094.6890 |
0.0147 USDT |
0.0143 USDT |
0.0152 USDT |
0.0147 USDT |
| 2023-03-11 |
0.0148 USDT |
10,995,918.8977 |
0.0147 USDT |
0.0146 USDT |
0.0152 USDT |
0.0147 USDT |
| 2023-03-10 |
0.0149 USDT |
10,954,667.4148 |
0.0153 USDT |
0.0143 USDT |
0.0154 USDT |
0.0147 USDT |
| 2023-03-09 |
0.0153 USDT |
10,956,353.1969 |
0.0153 USDT |
0.0150 USDT |
0.0157 USDT |
0.0153 USDT |
| 2023-03-08 |
0.0158 USDT |
10,197,306.8472 |
0.0158 USDT |
0.0152 USDT |
0.0162 USDT |
0.0153 USDT |
| 2023-03-07 |
0.0159 USDT |
10,540,824.4327 |
0.0161 USDT |
0.0158 USDT |
0.0164 USDT |
0.0158 USDT |
| 2023-03-06 |
0.0159 USDT |
8,111,251.7727 |
0.0163 USDT |
0.0157 USDT |
0.0163 USDT |
0.0161 USDT |
| 2023-03-05 |
0.0163 USDT |
8,425,509.9100 |
0.0162 USDT |
0.0162 USDT |
0.0164 USDT |
0.0163 USDT |
| 2023-03-04 |
0.0165 USDT |
6,937,474.2518 |
0.0166 USDT |
0.0162 USDT |
0.0167 USDT |
0.0162 USDT |
| 2023-03-03 |
0.0170 USDT |
8,324,873.7839 |
0.0172 USDT |
0.0166 USDT |
0.0173 USDT |
0.0166 USDT |
| 2023-03-02 |
0.0173 USDT |
9,452,966.4223 |
0.0171 USDT |
0.0171 USDT |
0.0177 USDT |
0.0173 USDT |
| 2023-03-01 |
0.0172 USDT |
8,954,113.9968 |
0.0172 USDT |
0.0169 USDT |
0.0176 USDT |
0.0171 USDT |
| 2023-02-28 |
0.0175 USDT |
8,711,902.6646 |
0.0173 USDT |
0.0171 USDT |
0.0178 USDT |
0.0172 USDT |
| 2023-02-27 |
0.0169 USDT |
10,143,818.9914 |
0.0168 USDT |
0.0162 USDT |
0.0200 USDT |
0.0173 USDT |
| 2023-02-26 |
0.0165 USDT |
9,581,728.7966 |
0.0163 USDT |
0.0163 USDT |
0.0169 USDT |
0.0168 USDT |
| 2023-02-25 |
0.0165 USDT |
9,809,685.3744 |
0.0166 USDT |
0.0162 USDT |
0.0167 USDT |
0.0163 USDT |
| 2023-02-24 |
0.0167 USDT |
9,132,098.2596 |
0.0167 USDT |
0.0163 USDT |
0.0173 USDT |
0.0166 USDT |
| 2023-02-23 |
0.0166 USDT |
9,792,082.5249 |
0.0165 USDT |
0.0160 USDT |
0.0172 USDT |
0.0168 USDT |
| 2023-02-22 |
0.0165 USDT |
9,347,993.4990 |
0.0165 USDT |
0.0160 USDT |
0.0170 USDT |
0.0165 USDT |
| 2023-02-21 |
0.0169 USDT |
8,360,199.0687 |
0.0170 USDT |
0.0162 USDT |
0.0177 USDT |
0.0165 USDT |
| 2023-02-20 |
0.0171 USDT |
8,592,769.1205 |
0.0177 USDT |
0.0168 USDT |
0.0177 USDT |
0.0170 USDT |
| 2023-02-19 |
0.0182 USDT |
8,691,161.6125 |
0.0184 USDT |
0.0173 USDT |
0.0189 USDT |
0.0177 USDT |
| 2023-02-18 |
0.0183 USDT |
8,597,852.1530 |
0.0185 USDT |
0.0179 USDT |
0.0188 USDT |
0.0184 USDT |
| 2023-02-17 |
0.0180 USDT |
9,491,289.0344 |
0.0179 USDT |
0.0176 USDT |
0.0192 USDT |
0.0185 USDT |
| 2023-02-16 |
0.0178 USDT |
8,728,365.1219 |
0.0179 USDT |
0.0177 USDT |
0.0183 USDT |
0.0179 USDT |
| 2023-02-15 |
0.0179 USDT |
8,851,409.8671 |
0.0178 USDT |
0.0176 USDT |
0.0184 USDT |
0.0179 USDT |
| 2023-02-14 |
0.0182 USDT |
8,763,198.2543 |
0.0183 USDT |
0.0177 USDT |
0.0185 USDT |
0.0178 USDT |