Identifier on Kucoin: KPOL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-06-08 |
0.0359 USDT |
11,558,396.3559 |
0.0372 USDT |
0.0346 USDT |
0.0399 USDT |
0.0349 USDT |
| 2022-06-07 |
0.0358 USDT |
13,283,044.5666 |
0.0345 USDT |
0.0342 USDT |
0.0403 USDT |
0.0372 USDT |
| 2022-06-06 |
0.0341 USDT |
12,400,265.0276 |
0.0337 USDT |
0.0336 USDT |
0.0353 USDT |
0.0345 USDT |
| 2022-06-05 |
0.0342 USDT |
12,326,732.8556 |
0.0340 USDT |
0.0334 USDT |
0.0352 USDT |
0.0338 USDT |
| 2022-06-04 |
0.0335 USDT |
13,913,784.8876 |
0.0337 USDT |
0.0326 USDT |
0.0342 USDT |
0.0340 USDT |
| 2022-06-03 |
0.0342 USDT |
11,194,787.0030 |
0.0348 USDT |
0.0326 USDT |
0.0364 USDT |
0.0337 USDT |
| 2022-06-02 |
0.0332 USDT |
13,023,248.3651 |
0.0323 USDT |
0.0321 USDT |
0.0350 USDT |
0.0346 USDT |
| 2022-06-01 |
0.0322 USDT |
13,684,700.9546 |
0.0326 USDT |
0.0320 USDT |
0.0327 USDT |
0.0322 USDT |
| 2022-05-31 |
0.0328 USDT |
12,301,646.4128 |
0.0323 USDT |
0.0320 USDT |
0.0341 USDT |
0.0327 USDT |
| 2022-05-30 |
0.0334 USDT |
12,395,507.1480 |
0.0334 USDT |
0.0320 USDT |
0.0358 USDT |
0.0323 USDT |
| 2022-05-29 |
0.0340 USDT |
13,004,931.8508 |
0.0337 USDT |
0.0331 USDT |
0.0420 USDT |
0.0334 USDT |
| 2022-05-28 |
0.0342 USDT |
14,692,182.9353 |
0.0313 USDT |
0.0310 USDT |
0.0463 USDT |
0.0337 USDT |
| 2022-05-27 |
0.0316 USDT |
12,986,988.6427 |
0.0322 USDT |
0.0310 USDT |
0.0323 USDT |
0.0312 USDT |
| 2022-05-26 |
0.0317 USDT |
18,073,051.5731 |
0.0323 USDT |
0.0308 USDT |
0.0326 USDT |
0.0322 USDT |
| 2022-05-25 |
0.0326 USDT |
18,910,912.7985 |
0.0325 USDT |
0.0321 USDT |
0.0336 USDT |
0.0323 USDT |
| 2022-05-24 |
0.0332 USDT |
19,534,230.4063 |
0.0339 USDT |
0.0324 USDT |
0.0343 USDT |
0.0327 USDT |