Identifier on Kucoin: KPOL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-20 |
0.0276 USDT |
1,472,256.5696 |
0.0278 USDT |
0.0271 USDT |
0.0281 USDT |
0.0273 USDT |
| 2022-10-19 |
0.0278 USDT |
4,782,489.0392 |
0.0276 USDT |
0.0274 USDT |
0.0281 USDT |
0.0278 USDT |
| 2022-10-18 |
0.0279 USDT |
12,064,112.0083 |
0.0278 USDT |
0.0273 USDT |
0.0300 USDT |
0.0276 USDT |
| 2022-10-17 |
0.0257 USDT |
12,535,911.8497 |
0.0246 USDT |
0.0245 USDT |
0.0282 USDT |
0.0278 USDT |
| 2022-10-16 |
0.0242 USDT |
12,378,969.9141 |
0.0240 USDT |
0.0236 USDT |
0.0248 USDT |
0.0246 USDT |
| 2022-10-15 |
0.0226 USDT |
15,206,883.5634 |
0.0222 USDT |
0.0220 USDT |
0.0240 USDT |
0.0239 USDT |
| 2022-10-14 |
0.0245 USDT |
14,297,825.8092 |
0.0263 USDT |
0.0212 USDT |
0.0272 USDT |
0.0221 USDT |
| 2022-10-13 |
0.0235 USDT |
16,059,695.9448 |
0.0216 USDT |
0.0210 USDT |
0.0308 USDT |
0.0263 USDT |
| 2022-10-12 |
0.0212 USDT |
15,135,707.5652 |
0.0212 USDT |
0.0210 USDT |
0.0220 USDT |
0.0216 USDT |
| 2022-10-11 |
0.0213 USDT |
14,606,547.1270 |
0.0213 USDT |
0.0210 USDT |
0.0216 USDT |
0.0213 USDT |
| 2022-10-10 |
0.0212 USDT |
15,576,876.9374 |
0.0212 USDT |
0.0210 USDT |
0.0219 USDT |
0.0213 USDT |
| 2022-10-09 |
0.0213 USDT |
14,875,765.1384 |
0.0215 USDT |
0.0210 USDT |
0.0220 USDT |
0.0212 USDT |
| 2022-10-08 |
0.0214 USDT |
13,552,467.2467 |
0.0217 USDT |
0.0210 USDT |
0.0219 USDT |
0.0215 USDT |
| 2022-10-07 |
0.0215 USDT |
14,195,583.7023 |
0.0213 USDT |
0.0210 USDT |
0.0219 USDT |
0.0217 USDT |
| 2022-10-06 |
0.0212 USDT |
13,733,345.7652 |
0.0213 USDT |
0.0210 USDT |
0.0215 USDT |
0.0214 USDT |
| 2022-10-05 |
0.0215 USDT |
11,757,191.8696 |
0.0221 USDT |
0.0210 USDT |
0.0221 USDT |
0.0213 USDT |
| 2022-10-04 |
0.0224 USDT |
13,314,849.9147 |
0.0223 USDT |
0.0220 USDT |
0.0255 USDT |
0.0221 USDT |
| 2022-10-03 |
0.0225 USDT |
9,740,184.9514 |
0.0230 USDT |
0.0220 USDT |
0.0236 USDT |
0.0224 USDT |
| 2022-10-02 |
0.0224 USDT |
12,752,054.6300 |
0.0221 USDT |
0.0220 USDT |
0.0237 USDT |
0.0229 USDT |
| 2022-10-01 |
0.0220 USDT |
15,353,366.7377 |
0.0221 USDT |
0.0220 USDT |
0.0221 USDT |
0.0221 USDT |
| 2022-09-30 |
0.0222 USDT |
14,811,583.4302 |
0.0222 USDT |
0.0220 USDT |
0.0227 USDT |
0.0221 USDT |
| 2022-09-29 |
0.0226 USDT |
11,608,222.4864 |
0.0230 USDT |
0.0220 USDT |
0.0232 USDT |
0.0222 USDT |
| 2022-09-28 |
0.0226 USDT |
6,761,986.1624 |
0.0223 USDT |
0.0220 USDT |
0.0240 USDT |
0.0231 USDT |
| 2022-09-27 |
0.0223 USDT |
14,161,125.8961 |
0.0224 USDT |
0.0220 USDT |
0.0226 USDT |
0.0223 USDT |
| 2022-09-26 |
0.0223 USDT |
13,016,443.3552 |
0.0223 USDT |
0.0220 USDT |
0.0232 USDT |
0.0223 USDT |
| 2022-09-25 |
0.0223 USDT |
14,425,820.1373 |
0.0226 USDT |
0.0220 USDT |
0.0230 USDT |
0.0223 USDT |
| 2022-09-24 |
0.0224 USDT |
15,063,756.0425 |
0.0223 USDT |
0.0222 USDT |
0.0230 USDT |
0.0227 USDT |
| 2022-09-23 |
0.0225 USDT |
15,283,796.5599 |
0.0232 USDT |
0.0220 USDT |
0.0232 USDT |
0.0222 USDT |
| 2022-09-22 |
0.0232 USDT |
14,010,550.5416 |
0.0230 USDT |
0.0227 USDT |
0.0239 USDT |
0.0232 USDT |
| 2022-09-21 |
0.0233 USDT |
13,470,159.4692 |
0.0233 USDT |
0.0229 USDT |
0.0241 USDT |
0.0231 USDT |
| 2022-09-20 |
0.0231 USDT |
14,433,502.9357 |
0.0230 USDT |
0.0229 USDT |
0.0234 USDT |
0.0233 USDT |
| 2022-09-19 |
0.0231 USDT |
14,220,265.0809 |
0.0230 USDT |
0.0229 USDT |
0.0234 USDT |
0.0232 USDT |
| 2022-09-18 |
0.0235 USDT |
13,827,133.6601 |
0.0237 USDT |
0.0229 USDT |
0.0242 USDT |
0.0231 USDT |
| 2022-09-17 |
0.0246 USDT |
13,429,316.8484 |
0.0248 USDT |
0.0237 USDT |
0.0250 USDT |
0.0237 USDT |
| 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 |