Identifier on Kucoin: KPOL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-12 |
0.0801 USDT |
7,019,463.4807 |
0.0792 USDT |
0.0786 USDT |
0.0867 USDT |
0.0813 USDT |
| 2022-02-11 |
0.0794 USDT |
6,843,084.9943 |
0.0797 USDT |
0.0783 USDT |
0.0831 USDT |
0.0792 USDT |
| 2022-02-10 |
0.0819 USDT |
6,527,296.0702 |
0.0809 USDT |
0.0793 USDT |
0.0862 USDT |
0.0798 USDT |
| 2022-02-09 |
0.0805 USDT |
6,860,124.6838 |
0.0826 USDT |
0.0785 USDT |
0.0838 USDT |
0.0811 USDT |
| 2022-02-08 |
0.0847 USDT |
5,945,616.5531 |
0.0838 USDT |
0.0813 USDT |
0.0883 USDT |
0.0829 USDT |
| 2022-02-07 |
0.0817 USDT |
7,056,924.7486 |
0.0785 USDT |
0.0780 USDT |
0.0917 USDT |
0.0839 USDT |
| 2022-02-06 |
0.0800 USDT |
6,334,212.2027 |
0.0808 USDT |
0.0780 USDT |
0.0840 USDT |
0.0786 USDT |
| 2022-02-05 |
0.0821 USDT |
6,376,730.4894 |
0.0792 USDT |
0.0790 USDT |
0.0887 USDT |
0.0811 USDT |
| 2022-02-04 |
0.0779 USDT |
8,208,885.0032 |
0.0767 USDT |
0.0767 USDT |
0.0808 USDT |
0.0794 USDT |
| 2022-02-03 |
0.0773 USDT |
6,960,090.8431 |
0.0791 USDT |
0.0763 USDT |
0.0794 USDT |
0.0769 USDT |
| 2022-02-02 |
0.0850 USDT |
7,433,760.1821 |
0.0847 USDT |
0.0790 USDT |
0.0933 USDT |
0.0793 USDT |
| 2022-02-01 |
0.0863 USDT |
6,992,172.1379 |
0.0853 USDT |
0.0816 USDT |
0.0919 USDT |
0.0848 USDT |
| 2022-01-31 |
0.0849 USDT |
6,745,986.7613 |
0.0848 USDT |
0.0830 USDT |
0.0881 USDT |
0.0853 USDT |
| 2022-01-30 |
0.0858 USDT |
5,857,835.2842 |
0.0857 USDT |
0.0843 USDT |
0.0877 USDT |
0.0848 USDT |
| 2022-01-29 |
0.0874 USDT |
7,856,078.7440 |
0.0878 USDT |
0.0853 USDT |
0.0904 USDT |
0.0856 USDT |
| 2022-01-28 |
0.0895 USDT |
7,539,175.4834 |
0.0882 USDT |
0.0865 USDT |
0.0947 USDT |
0.0879 USDT |
| 2022-01-27 |
0.0875 USDT |
7,600,849.4593 |
0.0897 USDT |
0.0855 USDT |
0.0903 USDT |
0.0882 USDT |
| 2022-01-26 |
0.0880 USDT |
6,088,601.4659 |
0.0869 USDT |
0.0860 USDT |
0.0929 USDT |
0.0897 USDT |
| 2022-01-25 |
0.0900 USDT |
5,114,940.1861 |
0.0930 USDT |
0.0863 USDT |
0.0954 USDT |
0.0870 USDT |
| 2022-01-24 |
0.0864 USDT |
4,680,588.7250 |
0.0815 USDT |
0.0809 USDT |
0.0969 USDT |
0.0927 USDT |
| 2022-01-23 |
0.0789 USDT |
6,229,144.0246 |
0.0772 USDT |
0.0764 USDT |
0.0825 USDT |
0.0815 USDT |
| 2022-01-22 |
0.0794 USDT |
3,285,528.3210 |
0.0830 USDT |
0.0769 USDT |
0.0830 USDT |
0.0772 USDT |
| 2022-01-21 |
0.0919 USDT |
3,946,406.8095 |
0.0965 USDT |
0.0821 USDT |
0.0976 USDT |
0.0830 USDT |
| 2022-01-20 |
0.1000 USDT |
5,672,311.5115 |
0.1009 USDT |
0.0962 USDT |
0.1030 USDT |
0.0968 USDT |
| 2022-01-19 |
0.1029 USDT |
5,429,724.0027 |
0.1051 USDT |
0.1005 USDT |
0.1055 USDT |
0.1009 USDT |
| 2022-01-18 |
0.1076 USDT |
5,268,975.5431 |
0.1089 USDT |
0.1036 USDT |
0.1137 USDT |
0.1051 USDT |
| 2022-01-17 |
0.1082 USDT |
5,101,744.8802 |
0.1103 USDT |
0.1064 USDT |
0.1109 USDT |
0.1089 USDT |
| 2022-01-16 |
0.1115 USDT |
5,717,386.4956 |
0.1163 USDT |
0.1081 USDT |
0.1169 USDT |
0.1103 USDT |
| 2022-01-15 |
0.1189 USDT |
5,680,259.0495 |
0.1281 USDT |
0.1140 USDT |
0.1286 USDT |
0.1163 USDT |
| 2022-01-14 |
0.1331 USDT |
5,963,774.6181 |
0.1597 USDT |
0.1200 USDT |
0.1630 USDT |
0.1280 USDT |
| 2022-01-13 |
0.1363 USDT |
6,708,968.0357 |
0.1136 USDT |
0.1131 USDT |
0.1856 USDT |
0.1588 USDT |
| 2022-01-12 |
0.1155 USDT |
5,108,668.2457 |
0.1027 USDT |
0.1017 USDT |
0.1220 USDT |
0.1136 USDT |
| 2022-01-11 |
0.1013 USDT |
5,122,154.5153 |
0.1016 USDT |
0.0979 USDT |
0.1055 USDT |
0.1027 USDT |
| 2022-01-10 |
0.1095 USDT |
4,823,586.9702 |
0.1113 USDT |
0.0966 USDT |
0.1193 USDT |
0.1016 USDT |