Identifier on Kucoin: KPOL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-16 |
0.0241 USDT |
12,040,737.8321 |
0.0237 USDT |
0.0230 USDT |
0.0250 USDT |
0.0249 USDT |
| 2022-09-15 |
0.0234 USDT |
13,027,339.6487 |
0.0229 USDT |
0.0229 USDT |
0.0250 USDT |
0.0237 USDT |
| 2022-09-14 |
0.0231 USDT |
13,495,277.6555 |
0.0234 USDT |
0.0229 USDT |
0.0234 USDT |
0.0230 USDT |
| 2022-09-13 |
0.0236 USDT |
13,451,228.5023 |
0.0238 USDT |
0.0231 USDT |
0.0241 USDT |
0.0233 USDT |
| 2022-09-12 |
0.0241 USDT |
13,344,891.9959 |
0.0243 USDT |
0.0234 USDT |
0.0251 USDT |
0.0237 USDT |
| 2022-09-11 |
0.0247 USDT |
13,325,341.2555 |
0.0243 USDT |
0.0241 USDT |
0.0259 USDT |
0.0244 USDT |
| 2022-09-10 |
0.0243 USDT |
13,456,095.3437 |
0.0242 USDT |
0.0235 USDT |
0.0250 USDT |
0.0242 USDT |
| 2022-09-09 |
0.0241 USDT |
13,637,931.7056 |
0.0239 USDT |
0.0237 USDT |
0.0248 USDT |
0.0242 USDT |
| 2022-09-08 |
0.0236 USDT |
13,296,553.1546 |
0.0234 USDT |
0.0231 USDT |
0.0242 USDT |
0.0239 USDT |
| 2022-09-07 |
0.0233 USDT |
14,778,720.9375 |
0.0231 USDT |
0.0230 USDT |
0.0242 USDT |
0.0234 USDT |
| 2022-09-06 |
0.0235 USDT |
12,959,377.4727 |
0.0236 USDT |
0.0231 USDT |
0.0242 USDT |
0.0231 USDT |
| 2022-09-05 |
0.0238 USDT |
13,892,976.2265 |
0.0238 USDT |
0.0235 USDT |
0.0240 USDT |
0.0236 USDT |
| 2022-09-04 |
0.0240 USDT |
13,772,850.0263 |
0.0241 USDT |
0.0235 USDT |
0.0243 USDT |
0.0239 USDT |
| 2022-09-03 |
0.0244 USDT |
12,838,194.0919 |
0.0248 USDT |
0.0241 USDT |
0.0249 USDT |
0.0241 USDT |
| 2022-09-02 |
0.0248 USDT |
14,013,197.2174 |
0.0247 USDT |
0.0245 USDT |
0.0254 USDT |
0.0248 USDT |
| 2022-09-01 |
0.0247 USDT |
13,205,919.9333 |
0.0250 USDT |
0.0245 USDT |
0.0251 USDT |
0.0247 USDT |
| 2022-08-31 |
0.0247 USDT |
11,802,409.3202 |
0.0241 USDT |
0.0241 USDT |
0.0250 USDT |
0.0249 USDT |
| 2022-08-30 |
0.0243 USDT |
13,611,027.3937 |
0.0242 USDT |
0.0240 USDT |
0.0247 USDT |
0.0241 USDT |
| 2022-08-29 |
0.0243 USDT |
12,724,901.0494 |
0.0242 USDT |
0.0240 USDT |
0.0248 USDT |
0.0243 USDT |
| 2022-08-28 |
0.0243 USDT |
12,781,549.8723 |
0.0242 USDT |
0.0240 USDT |
0.0248 USDT |
0.0242 USDT |
| 2022-08-27 |
0.0250 USDT |
12,761,149.1348 |
0.0253 USDT |
0.0240 USDT |
0.0254 USDT |
0.0242 USDT |
| 2022-08-26 |
0.0254 USDT |
11,956,748.5465 |
0.0255 USDT |
0.0251 USDT |
0.0259 USDT |
0.0253 USDT |
| 2022-08-25 |
0.0258 USDT |
13,318,802.7520 |
0.0262 USDT |
0.0251 USDT |
0.0263 USDT |
0.0254 USDT |
| 2022-08-24 |
0.0262 USDT |
14,376,773.0415 |
0.0262 USDT |
0.0260 USDT |
0.0266 USDT |
0.0262 USDT |
| 2022-08-23 |
0.0262 USDT |
13,952,848.9407 |
0.0266 USDT |
0.0260 USDT |
0.0270 USDT |
0.0262 USDT |
| 2022-08-22 |
0.0267 USDT |
10,769,073.9130 |
0.0264 USDT |
0.0262 USDT |
0.0272 USDT |
0.0266 USDT |
| 2022-08-21 |
0.0267 USDT |
13,568,956.7591 |
0.0268 USDT |
0.0262 USDT |
0.0273 USDT |
0.0264 USDT |
| 2022-08-20 |
0.0279 USDT |
12,482,842.1118 |
0.0277 USDT |
0.0266 USDT |
0.0288 USDT |
0.0268 USDT |
| 2022-08-19 |
0.0281 USDT |
13,966,793.7257 |
0.0272 USDT |
0.0260 USDT |
0.0330 USDT |
0.0277 USDT |
| 2022-08-18 |
0.0269 USDT |
13,758,580.9407 |
0.0266 USDT |
0.0266 USDT |
0.0279 USDT |
0.0272 USDT |
| 2022-08-17 |
0.0277 USDT |
12,570,541.7323 |
0.0278 USDT |
0.0266 USDT |
0.0284 USDT |
0.0266 USDT |
| 2022-08-16 |
0.0275 USDT |
10,974,123.5990 |
0.0271 USDT |
0.0271 USDT |
0.0281 USDT |
0.0278 USDT |
| 2022-08-15 |
0.0283 USDT |
12,195,499.2979 |
0.0285 USDT |
0.0271 USDT |
0.0290 USDT |
0.0272 USDT |
| 2022-08-14 |
0.0287 USDT |
12,579,366.4873 |
0.0295 USDT |
0.0278 USDT |
0.0297 USDT |
0.0285 USDT |
| 2022-08-13 |
0.0293 USDT |
12,286,216.3320 |
0.0287 USDT |
0.0286 USDT |
0.0300 USDT |
0.0294 USDT |
| 2022-08-12 |
0.0284 USDT |
11,618,712.7075 |
0.0288 USDT |
0.0277 USDT |
0.0291 USDT |
0.0287 USDT |
| 2022-08-11 |
0.0285 USDT |
12,037,284.1312 |
0.0283 USDT |
0.0279 USDT |
0.0290 USDT |
0.0288 USDT |
| 2022-08-10 |
0.0281 USDT |
12,478,021.0896 |
0.0287 USDT |
0.0269 USDT |
0.0296 USDT |
0.0281 USDT |
| 2022-08-09 |
0.0289 USDT |
12,749,605.1110 |
0.0288 USDT |
0.0283 USDT |
0.0298 USDT |
0.0287 USDT |
| 2022-08-08 |
0.0288 USDT |
12,388,380.9970 |
0.0295 USDT |
0.0279 USDT |
0.0296 USDT |
0.0287 USDT |
| 2022-08-07 |
0.0293 USDT |
13,097,805.6022 |
0.0306 USDT |
0.0279 USDT |
0.0307 USDT |
0.0295 USDT |
| 2022-08-06 |
0.0309 USDT |
11,186,892.3502 |
0.0312 USDT |
0.0300 USDT |
0.0319 USDT |
0.0306 USDT |
| 2022-08-05 |
0.0310 USDT |
11,341,956.5099 |
0.0312 USDT |
0.0306 USDT |
0.0315 USDT |
0.0312 USDT |
| 2022-08-04 |
0.0310 USDT |
11,803,772.2280 |
0.0314 USDT |
0.0304 USDT |
0.0318 USDT |
0.0312 USDT |
| 2022-08-03 |
0.0318 USDT |
10,424,247.0289 |
0.0317 USDT |
0.0312 USDT |
0.0326 USDT |
0.0314 USDT |
| 2022-08-02 |
0.0316 USDT |
10,721,223.1200 |
0.0314 USDT |
0.0312 USDT |
0.0324 USDT |
0.0317 USDT |
| 2022-08-01 |
0.0313 USDT |
10,926,067.1009 |
0.0313 USDT |
0.0304 USDT |
0.0331 USDT |
0.0314 USDT |
| 2022-07-31 |
0.0315 USDT |
9,320,372.0104 |
0.0315 USDT |
0.0310 USDT |
0.0320 USDT |
0.0312 USDT |
| 2022-07-30 |
0.0314 USDT |
10,845,740.3681 |
0.0315 USDT |
0.0309 USDT |
0.0323 USDT |
0.0316 USDT |
| 2022-07-29 |
0.0309 USDT |
8,520,452.3496 |
0.0302 USDT |
0.0298 USDT |
0.0323 USDT |
0.0317 USDT |