Identifier on Kucoin: KPOL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-28 |
0.0300 USDT |
10,976,037.8033 |
0.0302 USDT |
0.0293 USDT |
0.0306 USDT |
0.0302 USDT |
| 2022-07-27 |
0.0303 USDT |
9,533,095.8053 |
0.0306 USDT |
0.0293 USDT |
0.0315 USDT |
0.0302 USDT |
| 2022-07-26 |
0.0309 USDT |
11,326,091.4534 |
0.0294 USDT |
0.0286 USDT |
0.0365 USDT |
0.0307 USDT |
| 2022-07-25 |
0.0289 USDT |
12,411,202.3882 |
0.0288 USDT |
0.0286 USDT |
0.0312 USDT |
0.0293 USDT |
| 2022-07-24 |
0.0288 USDT |
12,717,313.1762 |
0.0288 USDT |
0.0283 USDT |
0.0298 USDT |
0.0288 USDT |
| 2022-07-23 |
0.0292 USDT |
12,285,459.6276 |
0.0292 USDT |
0.0287 USDT |
0.0298 USDT |
0.0289 USDT |
| 2022-07-22 |
0.0294 USDT |
11,246,745.2096 |
0.0289 USDT |
0.0288 USDT |
0.0303 USDT |
0.0292 USDT |
| 2022-07-21 |
0.0295 USDT |
11,280,994.2012 |
0.0301 USDT |
0.0286 USDT |
0.0309 USDT |
0.0288 USDT |
| 2022-07-20 |
0.0311 USDT |
8,959,562.9768 |
0.0314 USDT |
0.0298 USDT |
0.0326 USDT |
0.0301 USDT |
| 2022-07-19 |
0.0314 USDT |
10,928,150.7448 |
0.0316 USDT |
0.0309 USDT |
0.0323 USDT |
0.0315 USDT |
| 2022-07-18 |
0.0307 USDT |
11,667,630.4802 |
0.0287 USDT |
0.0286 USDT |
0.0381 USDT |
0.0316 USDT |
| 2022-07-17 |
0.0289 USDT |
11,885,326.2468 |
0.0286 USDT |
0.0285 USDT |
0.0302 USDT |
0.0289 USDT |
| 2022-07-16 |
0.0285 USDT |
12,434,384.4708 |
0.0294 USDT |
0.0280 USDT |
0.0294 USDT |
0.0287 USDT |
| 2022-07-15 |
0.0302 USDT |
11,711,414.1889 |
0.0309 USDT |
0.0292 USDT |
0.0315 USDT |
0.0294 USDT |
| 2022-07-14 |
0.0299 USDT |
11,742,067.3953 |
0.0314 USDT |
0.0282 USDT |
0.0323 USDT |
0.0309 USDT |
| 2022-07-13 |
0.0330 USDT |
15,554,049.0280 |
0.0298 USDT |
0.0275 USDT |
0.0457 USDT |
0.0313 USDT |
| 2022-07-12 |
0.0270 USDT |
14,232,011.5789 |
0.0247 USDT |
0.0244 USDT |
0.0350 USDT |
0.0298 USDT |
| 2022-07-11 |
0.0254 USDT |
13,182,961.3497 |
0.0261 USDT |
0.0244 USDT |
0.0262 USDT |
0.0246 USDT |
| 2022-07-10 |
0.0262 USDT |
13,145,576.6064 |
0.0261 USDT |
0.0256 USDT |
0.0280 USDT |
0.0261 USDT |
| 2022-07-09 |
0.0254 USDT |
14,562,192.5696 |
0.0251 USDT |
0.0250 USDT |
0.0265 USDT |
0.0261 USDT |
| 2022-07-08 |
0.0255 USDT |
13,582,770.6350 |
0.0250 USDT |
0.0246 USDT |
0.0270 USDT |
0.0251 USDT |
| 2022-07-07 |
0.0246 USDT |
14,989,759.6499 |
0.0246 USDT |
0.0240 USDT |
0.0254 USDT |
0.0250 USDT |
| 2022-07-06 |
0.0250 USDT |
13,057,035.1107 |
0.0265 USDT |
0.0239 USDT |
0.0287 USDT |
0.0245 USDT |
| 2022-07-05 |
0.0254 USDT |
15,457,815.5345 |
0.0243 USDT |
0.0236 USDT |
0.0382 USDT |
0.0265 USDT |
| 2022-07-04 |
0.0234 USDT |
15,554,300.4876 |
0.0231 USDT |
0.0230 USDT |
0.0252 USDT |
0.0243 USDT |
| 2022-07-03 |
0.0234 USDT |
16,493,313.8465 |
0.0237 USDT |
0.0230 USDT |
0.0245 USDT |
0.0231 USDT |
| 2022-07-02 |
0.0239 USDT |
18,904,364.5169 |
0.0251 USDT |
0.0230 USDT |
0.0256 USDT |
0.0237 USDT |
| 2022-07-01 |
0.0249 USDT |
16,595,376.1562 |
0.0240 USDT |
0.0240 USDT |
0.0265 USDT |
0.0251 USDT |
| 2022-06-30 |
0.0247 USDT |
16,823,343.8310 |
0.0248 USDT |
0.0240 USDT |
0.0254 USDT |
0.0240 USDT |
| 2022-06-29 |
0.0255 USDT |
15,793,300.5781 |
0.0258 USDT |
0.0245 USDT |
0.0264 USDT |
0.0248 USDT |
| 2022-06-28 |
0.0268 USDT |
16,026,341.5465 |
0.0263 USDT |
0.0256 USDT |
0.0280 USDT |
0.0258 USDT |
| 2022-06-27 |
0.0256 USDT |
16,306,741.9812 |
0.0264 USDT |
0.0250 USDT |
0.0265 USDT |
0.0263 USDT |
| 2022-06-26 |
0.0268 USDT |
15,456,402.9891 |
0.0276 USDT |
0.0262 USDT |
0.0278 USDT |
0.0264 USDT |
| 2022-06-25 |
0.0279 USDT |
16,963,387.9905 |
0.0271 USDT |
0.0268 USDT |
0.0308 USDT |
0.0276 USDT |
| 2022-06-24 |
0.0278 USDT |
16,534,845.5417 |
0.0317 USDT |
0.0267 USDT |
0.0318 USDT |
0.0271 USDT |
| 2022-06-23 |
0.0273 USDT |
16,997,896.0772 |
0.0278 USDT |
0.0254 USDT |
0.0325 USDT |
0.0317 USDT |
| 2022-06-22 |
0.0316 USDT |
14,177,647.1875 |
0.0350 USDT |
0.0276 USDT |
0.0359 USDT |
0.0278 USDT |
| 2022-06-21 |
0.0384 USDT |
20,506,545.8892 |
0.0386 USDT |
0.0328 USDT |
0.0472 USDT |
0.0350 USDT |
| 2022-06-20 |
0.0328 USDT |
37,831,213.0162 |
0.0237 USDT |
0.0200 USDT |
0.0540 USDT |
0.0386 USDT |
| 2022-06-19 |
0.0205 USDT |
26,584,203.1483 |
0.0187 USDT |
0.0169 USDT |
0.0377 USDT |
0.0237 USDT |
| 2022-06-18 |
0.0189 USDT |
17,560,061.5926 |
0.0196 USDT |
0.0180 USDT |
0.0197 USDT |
0.0185 USDT |
| 2022-06-17 |
0.0219 USDT |
17,073,297.4674 |
0.0214 USDT |
0.0192 USDT |
0.0243 USDT |
0.0195 USDT |
| 2022-06-16 |
0.0221 USDT |
15,872,047.6059 |
0.0237 USDT |
0.0206 USDT |
0.0240 USDT |
0.0215 USDT |
| 2022-06-15 |
0.0245 USDT |
15,160,735.0737 |
0.0262 USDT |
0.0229 USDT |
0.0265 USDT |
0.0237 USDT |
| 2022-06-14 |
0.0258 USDT |
14,984,998.9372 |
0.0262 USDT |
0.0250 USDT |
0.0280 USDT |
0.0262 USDT |
| 2022-06-13 |
0.0289 USDT |
11,686,206.6434 |
0.0301 USDT |
0.0260 USDT |
0.0306 USDT |
0.0261 USDT |
| 2022-06-12 |
0.0315 USDT |
12,248,097.5194 |
0.0326 USDT |
0.0300 USDT |
0.0328 USDT |
0.0301 USDT |
| 2022-06-11 |
0.0335 USDT |
12,334,848.9227 |
0.0341 USDT |
0.0325 USDT |
0.0343 USDT |
0.0326 USDT |
| 2022-06-10 |
0.0351 USDT |
12,668,589.8761 |
0.0354 USDT |
0.0337 USDT |
0.0355 USDT |
0.0341 USDT |
| 2022-06-09 |
0.0353 USDT |
12,925,956.8223 |
0.0349 USDT |
0.0347 USDT |
0.0358 USDT |
0.0354 USDT |