Identifier on Kucoin: KPOL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-03 |
0.0633 USDT |
6,651,858.8772 |
0.0641 USDT |
0.0623 USDT |
0.0650 USDT |
0.0640 USDT |
| 2022-04-02 |
0.0663 USDT |
9,297,558.6890 |
0.0650 USDT |
0.0639 USDT |
0.0716 USDT |
0.0641 USDT |
| 2022-04-01 |
0.0642 USDT |
9,009,032.0491 |
0.0635 USDT |
0.0622 USDT |
0.0688 USDT |
0.0650 USDT |
| 2022-03-31 |
0.0632 USDT |
8,521,546.2218 |
0.0639 USDT |
0.0618 USDT |
0.0641 USDT |
0.0635 USDT |
| 2022-03-30 |
0.0626 USDT |
8,363,232.0965 |
0.0630 USDT |
0.0617 USDT |
0.0650 USDT |
0.0639 USDT |
| 2022-03-29 |
0.0628 USDT |
8,750,535.7189 |
0.0616 USDT |
0.0615 USDT |
0.0646 USDT |
0.0631 USDT |
| 2022-03-28 |
0.0633 USDT |
8,622,094.8527 |
0.0628 USDT |
0.0615 USDT |
0.0645 USDT |
0.0619 USDT |
| 2022-03-27 |
0.0621 USDT |
10,428,560.0069 |
0.0625 USDT |
0.0615 USDT |
0.0640 USDT |
0.0628 USDT |
| 2022-03-26 |
0.0626 USDT |
9,412,366.8330 |
0.0635 USDT |
0.0616 USDT |
0.0639 USDT |
0.0627 USDT |
| 2022-03-25 |
0.0616 USDT |
10,087,751.7216 |
0.0614 USDT |
0.0602 USDT |
0.0651 USDT |
0.0635 USDT |
| 2022-03-24 |
0.0607 USDT |
11,945,932.2050 |
0.0605 USDT |
0.0602 USDT |
0.0616 USDT |
0.0614 USDT |
| 2022-03-23 |
0.0612 USDT |
11,650,059.5124 |
0.0618 USDT |
0.0602 USDT |
0.0624 USDT |
0.0605 USDT |
| 2022-03-22 |
0.0615 USDT |
8,725,124.6881 |
0.0619 USDT |
0.0595 USDT |
0.0637 USDT |
0.0620 USDT |
| 2022-03-21 |
0.0620 USDT |
8,440,242.7750 |
0.0623 USDT |
0.0612 USDT |
0.0632 USDT |
0.0618 USDT |
| 2022-03-20 |
0.0611 USDT |
9,565,277.2595 |
0.0615 USDT |
0.0596 USDT |
0.0640 USDT |
0.0625 USDT |
| 2022-03-19 |
0.0610 USDT |
9,984,635.2045 |
0.0603 USDT |
0.0596 USDT |
0.0636 USDT |
0.0615 USDT |
| 2022-03-18 |
0.0606 USDT |
9,938,953.8460 |
0.0601 USDT |
0.0596 USDT |
0.0636 USDT |
0.0603 USDT |
| 2022-03-17 |
0.0594 USDT |
8,634,046.5419 |
0.0590 USDT |
0.0588 USDT |
0.0606 USDT |
0.0601 USDT |
| 2022-03-16 |
0.0589 USDT |
6,274,924.1529 |
0.0583 USDT |
0.0583 USDT |
0.0600 USDT |
0.0590 USDT |
| 2022-03-15 |
0.0585 USDT |
8,952,391.2606 |
0.0580 USDT |
0.0579 USDT |
0.0610 USDT |
0.0583 USDT |
| 2022-03-14 |
0.0606 USDT |
11,975,035.4853 |
0.0581 USDT |
0.0572 USDT |
0.0829 USDT |
0.0581 USDT |
| 2022-03-13 |
0.0586 USDT |
11,724,577.6077 |
0.0596 USDT |
0.0578 USDT |
0.0599 USDT |
0.0581 USDT |
| 2022-03-12 |
0.0612 USDT |
10,485,076.0744 |
0.0619 USDT |
0.0596 USDT |
0.0620 USDT |
0.0597 USDT |
| 2022-03-11 |
0.0630 USDT |
7,036,900.9175 |
0.0655 USDT |
0.0615 USDT |
0.0655 USDT |
0.0619 USDT |
| 2022-03-10 |
0.0666 USDT |
8,687,450.4636 |
0.0677 USDT |
0.0635 USDT |
0.0678 USDT |
0.0655 USDT |
| 2022-03-09 |
0.0672 USDT |
8,528,357.2819 |
0.0662 USDT |
0.0660 USDT |
0.0704 USDT |
0.0677 USDT |
| 2022-03-08 |
0.0667 USDT |
8,147,838.1336 |
0.0665 USDT |
0.0660 USDT |
0.0686 USDT |
0.0664 USDT |
| 2022-03-07 |
0.0679 USDT |
7,712,391.6208 |
0.0691 USDT |
0.0660 USDT |
0.0693 USDT |
0.0665 USDT |
| 2022-03-06 |
0.0716 USDT |
8,245,397.3721 |
0.0733 USDT |
0.0690 USDT |
0.0740 USDT |
0.0692 USDT |
| 2022-03-05 |
0.0726 USDT |
8,998,425.7189 |
0.0720 USDT |
0.0715 USDT |
0.0739 USDT |
0.0733 USDT |
| 2022-03-04 |
0.0736 USDT |
8,344,656.2323 |
0.0714 USDT |
0.0704 USDT |
0.0850 USDT |
0.0719 USDT |
| 2022-03-03 |
0.0691 USDT |
7,929,350.5290 |
0.0692 USDT |
0.0682 USDT |
0.0727 USDT |
0.0714 USDT |
| 2022-03-02 |
0.0695 USDT |
8,264,969.0078 |
0.0702 USDT |
0.0680 USDT |
0.0716 USDT |
0.0695 USDT |
| 2022-03-01 |
0.0702 USDT |
8,600,328.0636 |
0.0701 USDT |
0.0695 USDT |
0.0713 USDT |
0.0704 USDT |
| 2022-02-28 |
0.0677 USDT |
8,275,251.2192 |
0.0669 USDT |
0.0664 USDT |
0.0706 USDT |
0.0702 USDT |
| 2022-02-27 |
0.0680 USDT |
7,793,268.6841 |
0.0691 USDT |
0.0665 USDT |
0.0715 USDT |
0.0669 USDT |
| 2022-02-26 |
0.0685 USDT |
7,914,196.4786 |
0.0693 USDT |
0.0676 USDT |
0.0715 USDT |
0.0691 USDT |
| 2022-02-25 |
0.0685 USDT |
10,420,629.3161 |
0.0668 USDT |
0.0664 USDT |
0.0750 USDT |
0.0693 USDT |
| 2022-02-24 |
0.0681 USDT |
7,561,802.5592 |
0.0729 USDT |
0.0659 USDT |
0.0736 USDT |
0.0669 USDT |
| 2022-02-23 |
0.0745 USDT |
8,598,083.9427 |
0.0739 USDT |
0.0726 USDT |
0.0781 USDT |
0.0733 USDT |
| 2022-02-22 |
0.0755 USDT |
7,645,208.5426 |
0.0803 USDT |
0.0721 USDT |
0.0806 USDT |
0.0739 USDT |
| 2022-02-21 |
0.0824 USDT |
6,095,490.2645 |
0.0828 USDT |
0.0799 USDT |
0.0848 USDT |
0.0805 USDT |
| 2022-02-20 |
0.0793 USDT |
7,175,485.4404 |
0.0794 USDT |
0.0777 USDT |
0.0830 USDT |
0.0828 USDT |
| 2022-02-19 |
0.0791 USDT |
8,245,518.3477 |
0.0794 USDT |
0.0770 USDT |
0.0809 USDT |
0.0793 USDT |
| 2022-02-18 |
0.0807 USDT |
7,454,287.4878 |
0.0792 USDT |
0.0783 USDT |
0.0826 USDT |
0.0797 USDT |
| 2022-02-17 |
0.0801 USDT |
7,320,209.3011 |
0.0821 USDT |
0.0754 USDT |
0.0827 USDT |
0.0792 USDT |
| 2022-02-16 |
0.0835 USDT |
7,134,731.3479 |
0.0852 USDT |
0.0818 USDT |
0.0874 USDT |
0.0823 USDT |
| 2022-02-15 |
0.0831 USDT |
7,462,392.5002 |
0.0860 USDT |
0.0818 USDT |
0.0865 USDT |
0.0855 USDT |
| 2022-02-14 |
0.0852 USDT |
6,991,730.4830 |
0.0843 USDT |
0.0824 USDT |
0.0904 USDT |
0.0863 USDT |
| 2022-02-13 |
0.0858 USDT |
8,600,846.4060 |
0.0810 USDT |
0.0810 USDT |
0.1039 USDT |
0.0845 USDT |