Identifier on Kucoin: KPOL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-23 |
0.0364 USDT |
15,211,854.7627 |
0.0386 USDT |
0.0337 USDT |
0.0386 USDT |
0.0339 USDT |
| 2022-05-22 |
0.0373 USDT |
14,902,440.1762 |
0.0349 USDT |
0.0349 USDT |
0.0394 USDT |
0.0386 USDT |
| 2022-05-21 |
0.0342 USDT |
19,285,946.0004 |
0.0339 USDT |
0.0334 USDT |
0.0351 USDT |
0.0349 USDT |
| 2022-05-20 |
0.0330 USDT |
19,177,978.8207 |
0.0307 USDT |
0.0305 USDT |
0.0374 USDT |
0.0339 USDT |
| 2022-05-19 |
0.0297 USDT |
21,079,877.2038 |
0.0297 USDT |
0.0291 USDT |
0.0309 USDT |
0.0307 USDT |
| 2022-05-18 |
0.0299 USDT |
21,683,160.0439 |
0.0299 USDT |
0.0291 USDT |
0.0314 USDT |
0.0297 USDT |
| 2022-05-17 |
0.0303 USDT |
20,940,542.0796 |
0.0307 USDT |
0.0298 USDT |
0.0309 USDT |
0.0299 USDT |
| 2022-05-16 |
0.0314 USDT |
17,722,551.5544 |
0.0329 USDT |
0.0299 USDT |
0.0331 USDT |
0.0307 USDT |
| 2022-05-15 |
0.0316 USDT |
16,170,493.3935 |
0.0300 USDT |
0.0298 USDT |
0.0334 USDT |
0.0329 USDT |
| 2022-05-14 |
0.0303 USDT |
17,592,772.9029 |
0.0332 USDT |
0.0288 USDT |
0.0342 USDT |
0.0301 USDT |
| 2022-05-13 |
0.0275 USDT |
14,974,009.3206 |
0.0181 USDT |
0.0153 USDT |
0.0517 USDT |
0.0334 USDT |
| 2022-05-12 |
0.0210 USDT |
13,753,509.5553 |
0.0291 USDT |
0.0151 USDT |
0.0297 USDT |
0.0180 USDT |
| 2022-05-11 |
0.0318 USDT |
11,162,375.1094 |
0.0326 USDT |
0.0287 USDT |
0.0342 USDT |
0.0294 USDT |
| 2022-05-10 |
0.0320 USDT |
6,736,657.4591 |
0.0316 USDT |
0.0306 USDT |
0.0331 USDT |
0.0326 USDT |
| 2022-05-09 |
0.0367 USDT |
7,042,073.5029 |
0.0396 USDT |
0.0315 USDT |
0.0400 USDT |
0.0315 USDT |
| 2022-05-08 |
0.0410 USDT |
9,014,458.2159 |
0.0444 USDT |
0.0374 USDT |
0.0447 USDT |
0.0398 USDT |
| 2022-05-07 |
0.0484 USDT |
8,845,261.4242 |
0.0503 USDT |
0.0438 USDT |
0.0532 USDT |
0.0444 USDT |
| 2022-05-06 |
0.0550 USDT |
10,950,617.5530 |
0.0519 USDT |
0.0496 USDT |
0.0640 USDT |
0.0503 USDT |
| 2022-05-05 |
0.0459 USDT |
11,368,313.6395 |
0.0410 USDT |
0.0406 USDT |
0.0610 USDT |
0.0519 USDT |
| 2022-05-04 |
0.0395 USDT |
9,150,620.7652 |
0.0393 USDT |
0.0384 USDT |
0.0411 USDT |
0.0408 USDT |
| 2022-05-03 |
0.0402 USDT |
7,583,359.0612 |
0.0404 USDT |
0.0390 USDT |
0.0406 USDT |
0.0394 USDT |
| 2022-05-02 |
0.0406 USDT |
7,677,483.6468 |
0.0401 USDT |
0.0401 USDT |
0.0417 USDT |
0.0404 USDT |
| 2022-05-01 |
0.0402 USDT |
9,400,168.2145 |
0.0413 USDT |
0.0397 USDT |
0.0413 USDT |
0.0401 USDT |
| 2022-04-30 |
0.0444 USDT |
5,920,398.8497 |
0.0451 USDT |
0.0414 USDT |
0.0452 USDT |
0.0414 USDT |
| 2022-04-29 |
0.0460 USDT |
7,589,801.5810 |
0.0475 USDT |
0.0450 USDT |
0.0476 USDT |
0.0451 USDT |
| 2022-04-28 |
0.0485 USDT |
9,889,169.9692 |
0.0470 USDT |
0.0456 USDT |
0.0598 USDT |
0.0475 USDT |
| 2022-04-27 |
0.0517 USDT |
12,462,817.0485 |
0.0453 USDT |
0.0452 USDT |
0.0630 USDT |
0.0470 USDT |
| 2022-04-26 |
0.0441 USDT |
8,143,998.3838 |
0.0427 USDT |
0.0427 USDT |
0.0459 USDT |
0.0453 USDT |
| 2022-04-25 |
0.0455 USDT |
7,380,880.4321 |
0.0482 USDT |
0.0427 USDT |
0.0482 USDT |
0.0427 USDT |
| 2022-04-24 |
0.0475 USDT |
9,187,330.8804 |
0.0472 USDT |
0.0471 USDT |
0.0495 USDT |
0.0481 USDT |
| 2022-04-23 |
0.0472 USDT |
6,551,797.2671 |
0.0474 USDT |
0.0471 USDT |
0.0476 USDT |
0.0471 USDT |
| 2022-04-22 |
0.0489 USDT |
7,731,409.3365 |
0.0501 USDT |
0.0467 USDT |
0.0503 USDT |
0.0474 USDT |
| 2022-04-21 |
0.0511 USDT |
7,315,415.0146 |
0.0506 USDT |
0.0501 USDT |
0.0520 USDT |
0.0502 USDT |
| 2022-04-20 |
0.0505 USDT |
7,774,814.9234 |
0.0506 USDT |
0.0500 USDT |
0.0512 USDT |
0.0506 USDT |
| 2022-04-19 |
0.0510 USDT |
8,063,829.2771 |
0.0518 USDT |
0.0505 USDT |
0.0519 USDT |
0.0507 USDT |
| 2022-04-18 |
0.0524 USDT |
7,585,379.2391 |
0.0529 USDT |
0.0516 USDT |
0.0530 USDT |
0.0518 USDT |
| 2022-04-17 |
0.0524 USDT |
8,016,869.0561 |
0.0514 USDT |
0.0510 USDT |
0.0538 USDT |
0.0529 USDT |
| 2022-04-16 |
0.0512 USDT |
8,128,698.4754 |
0.0516 USDT |
0.0504 USDT |
0.0522 USDT |
0.0514 USDT |
| 2022-04-15 |
0.0528 USDT |
7,796,947.7590 |
0.0533 USDT |
0.0515 USDT |
0.0536 USDT |
0.0516 USDT |
| 2022-04-14 |
0.0542 USDT |
6,792,398.0836 |
0.0543 USDT |
0.0532 USDT |
0.0552 USDT |
0.0533 USDT |
| 2022-04-13 |
0.0529 USDT |
7,524,741.9967 |
0.0521 USDT |
0.0521 USDT |
0.0545 USDT |
0.0543 USDT |
| 2022-04-12 |
0.0527 USDT |
5,347,828.6215 |
0.0540 USDT |
0.0516 USDT |
0.0543 USDT |
0.0521 USDT |
| 2022-04-11 |
0.0555 USDT |
5,702,161.0242 |
0.0571 USDT |
0.0540 USDT |
0.0572 USDT |
0.0542 USDT |
| 2022-04-10 |
0.0602 USDT |
6,718,994.2598 |
0.0607 USDT |
0.0570 USDT |
0.0608 USDT |
0.0572 USDT |
| 2022-04-09 |
0.0592 USDT |
6,008,870.8856 |
0.0603 USDT |
0.0588 USDT |
0.0608 USDT |
0.0608 USDT |
| 2022-04-08 |
0.0617 USDT |
5,908,571.4959 |
0.0621 USDT |
0.0601 USDT |
0.0624 USDT |
0.0603 USDT |
| 2022-04-07 |
0.0612 USDT |
5,967,486.6211 |
0.0608 USDT |
0.0600 USDT |
0.0628 USDT |
0.0622 USDT |
| 2022-04-06 |
0.0627 USDT |
4,748,860.4075 |
0.0633 USDT |
0.0607 USDT |
0.0644 USDT |
0.0610 USDT |
| 2022-04-05 |
0.0649 USDT |
5,652,017.4603 |
0.0660 USDT |
0.0630 USDT |
0.0667 USDT |
0.0632 USDT |
| 2022-04-04 |
0.0651 USDT |
7,442,323.9494 |
0.0638 USDT |
0.0638 USDT |
0.0694 USDT |
0.0663 USDT |