Identifier on Kucoin: KPOL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-01-09 |
0.1124 USDT |
5,356,435.8604 |
0.1165 USDT |
0.1097 USDT |
0.1195 USDT |
0.1114 USDT |
| 2022-01-08 |
0.1205 USDT |
4,218,140.7995 |
0.1286 USDT |
0.1164 USDT |
0.1286 USDT |
0.1165 USDT |
| 2022-01-07 |
0.1329 USDT |
3,798,927.9819 |
0.1415 USDT |
0.1267 USDT |
0.1416 USDT |
0.1286 USDT |
| 2022-01-06 |
0.1456 USDT |
3,437,723.8738 |
0.1505 USDT |
0.1378 USDT |
0.1524 USDT |
0.1415 USDT |
| 2022-01-05 |
0.1560 USDT |
3,687,472.5296 |
0.1571 USDT |
0.1500 USDT |
0.1577 USDT |
0.1505 USDT |
| 2022-01-04 |
0.1585 USDT |
4,083,288.0533 |
0.1575 USDT |
0.1556 USDT |
0.1642 USDT |
0.1568 USDT |
| 2022-01-03 |
0.1594 USDT |
3,955,278.7092 |
0.1595 USDT |
0.1570 USDT |
0.1698 USDT |
0.1576 USDT |
| 2022-01-02 |
0.1553 USDT |
4,768,012.5909 |
0.1536 USDT |
0.1527 USDT |
0.1635 USDT |
0.1594 USDT |
| 2022-01-01 |
0.1568 USDT |
4,400,526.3233 |
0.1600 USDT |
0.1531 USDT |
0.1614 USDT |
0.1536 USDT |
| 2021-12-31 |
0.1631 USDT |
3,669,520.6858 |
0.1680 USDT |
0.1600 USDT |
0.1686 USDT |
0.1606 USDT |
| 2021-12-30 |
0.1724 USDT |
3,784,654.6479 |
0.1731 USDT |
0.1674 USDT |
0.1753 USDT |
0.1681 USDT |
| 2021-12-29 |
0.1817 USDT |
3,138,523.5127 |
0.1861 USDT |
0.1725 USDT |
0.1883 USDT |
0.1730 USDT |
| 2021-12-28 |
0.1915 USDT |
2,827,942.8369 |
0.1941 USDT |
0.1861 USDT |
0.1960 USDT |
0.1864 USDT |
| 2021-12-27 |
0.1953 USDT |
3,240,552.2793 |
0.1955 USDT |
0.1931 USDT |
0.2008 USDT |
0.1947 USDT |
| 2021-12-26 |
0.1965 USDT |
3,306,190.4483 |
0.2031 USDT |
0.1919 USDT |
0.2041 USDT |
0.1956 USDT |
| 2021-12-25 |
0.2050 USDT |
3,465,766.1585 |
0.2111 USDT |
0.2014 USDT |
0.2123 USDT |
0.2031 USDT |
| 2021-12-24 |
0.2143 USDT |
3,209,335.8872 |
0.2162 USDT |
0.2103 USDT |
0.2203 USDT |
0.2110 USDT |