Identifier on Kucoin: KPOL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-22 |
0.2941 USDT |
788,785.3149 |
0.2739 USDT |
0.2638 USDT |
0.3350 USDT |
0.2784 USDT |
| 2021-06-21 |
0.2926 USDT |
1,928,809.6279 |
0.2965 USDT |
0.2600 USDT |
0.3080 USDT |
0.2743 USDT |
| 2021-06-20 |
0.3154 USDT |
2,322,309.3269 |
0.3224 USDT |
0.2958 USDT |
0.3500 USDT |
0.2968 USDT |
| 2021-06-19 |
0.3204 USDT |
3,229,751.7091 |
0.2857 USDT |
0.2768 USDT |
0.3700 USDT |
0.3216 USDT |
| 2021-06-18 |
0.3403 USDT |
3,361,345.5818 |
0.4031 USDT |
0.2004 USDT |
0.4480 USDT |
0.2856 USDT |
| 2021-06-17 |
0.3952 USDT |
1,497,838.9465 |
0.3723 USDT |
0.3719 USDT |
0.4206 USDT |
0.4031 USDT |
| 2021-06-16 |
0.3881 USDT |
1,587,039.3295 |
0.3984 USDT |
0.3700 USDT |
0.4160 USDT |
0.3725 USDT |
| 2021-06-15 |
0.4390 USDT |
1,756,671.3504 |
0.4472 USDT |
0.3900 USDT |
0.5000 USDT |
0.3983 USDT |
| 2021-06-14 |
0.4325 USDT |
2,167,694.3714 |
0.4258 USDT |
0.4037 USDT |
0.4500 USDT |
0.4473 USDT |
| 2021-06-13 |
0.4311 USDT |
2,390,372.3540 |
0.4210 USDT |
0.3956 USDT |
0.4600 USDT |
0.4259 USDT |
| 2021-06-12 |
0.3901 USDT |
2,568,016.3086 |
0.3807 USDT |
0.3605 USDT |
0.4332 USDT |
0.4212 USDT |
| 2021-06-11 |
0.3620 USDT |
2,622,453.8274 |
0.3423 USDT |
0.3417 USDT |
0.3865 USDT |
0.3807 USDT |
| 2021-06-10 |
0.3480 USDT |
2,922,444.6710 |
0.3389 USDT |
0.3370 USDT |
0.3605 USDT |
0.3423 USDT |
| 2021-06-09 |
0.3424 USDT |
3,026,315.7398 |
0.3380 USDT |
0.3370 USDT |
0.3510 USDT |
0.3388 USDT |
| 2021-06-08 |
0.3364 USDT |
2,954,122.0175 |
0.3300 USDT |
0.3229 USDT |
0.3600 USDT |
0.3380 USDT |
| 2021-06-07 |
0.3360 USDT |
3,901,715.6899 |
0.3240 USDT |
0.3232 USDT |
0.3459 USDT |
0.3300 USDT |
| 2021-06-06 |
0.3303 USDT |
1,102,000.7323 |
0.3173 USDT |
0.3173 USDT |
0.3409 USDT |
0.3240 USDT |
| 2021-06-05 |
0.3248 USDT |
1,614,016.0414 |
0.3234 USDT |
0.3154 USDT |
0.3440 USDT |
0.3173 USDT |
| 2021-06-04 |
0.3254 USDT |
1,774,620.9836 |
0.3050 USDT |
0.2954 USDT |
0.3500 USDT |
0.3238 USDT |
| 2021-06-03 |
0.2971 USDT |
936,642.1044 |
0.2946 USDT |
0.2840 USDT |
0.3349 USDT |
0.3050 USDT |
| 2021-06-02 |
0.2835 USDT |
4,975,568.5650 |
0.2720 USDT |
0.2671 USDT |
0.3000 USDT |
0.2946 USDT |
| 2021-06-01 |
0.2769 USDT |
4,635,906.0684 |
0.2759 USDT |
0.2699 USDT |
0.2820 USDT |
0.2720 USDT |
| 2021-05-31 |
0.2712 USDT |
4,290,412.9598 |
0.2707 USDT |
0.2600 USDT |
0.2848 USDT |
0.2760 USDT |
| 2021-05-30 |
0.2719 USDT |
4,368,387.2755 |
0.2607 USDT |
0.2598 USDT |
0.2890 USDT |
0.2711 USDT |
| 2021-05-29 |
0.2663 USDT |
3,787,267.5940 |
0.2591 USDT |
0.2579 USDT |
0.2763 USDT |
0.2608 USDT |
| 2021-05-28 |
0.2775 USDT |
4,180,250.4435 |
0.2900 USDT |
0.2579 USDT |
0.3050 USDT |
0.2591 USDT |
| 2021-05-27 |
0.2965 USDT |
4,345,775.5930 |
0.3052 USDT |
0.2840 USDT |
0.3300 USDT |
0.2900 USDT |
| 2021-05-26 |
0.2952 USDT |
3,898,070.4732 |
0.2846 USDT |
0.2777 USDT |
0.3067 USDT |
0.3052 USDT |
| 2021-05-25 |
0.2936 USDT |
4,465,297.2955 |
0.2936 USDT |
0.2744 USDT |
0.3300 USDT |
0.2847 USDT |
| 2021-05-24 |
0.2777 USDT |
4,856,906.4864 |
0.2689 USDT |
0.2650 USDT |
0.3012 USDT |
0.2937 USDT |
| 2021-05-23 |
0.2809 USDT |
4,359,171.3084 |
0.2873 USDT |
0.2605 USDT |
0.3019 USDT |
0.2688 USDT |
| 2021-05-22 |
0.2979 USDT |
2,644,742.3723 |
0.3098 USDT |
0.2838 USDT |
0.3121 USDT |
0.2873 USDT |
| 2021-05-21 |
0.3256 USDT |
2,040,077.4035 |
0.2984 USDT |
0.2946 USDT |
0.3760 USDT |
0.3097 USDT |
| 2021-05-20 |
0.2928 USDT |
1,924,567.6862 |
0.2895 USDT |
0.2545 USDT |
0.3200 USDT |
0.2984 USDT |
| 2021-05-19 |
0.2952 USDT |
2,531,666.4227 |
0.3242 USDT |
0.2500 USDT |
0.3375 USDT |
0.2895 USDT |
| 2021-05-18 |
0.3347 USDT |
1,998,752.3011 |
0.3108 USDT |
0.3107 USDT |
0.3529 USDT |
0.3242 USDT |
| 2021-05-17 |
0.3434 USDT |
2,314,556.1150 |
0.3605 USDT |
0.3000 USDT |
0.3987 USDT |
0.3108 USDT |
| 2021-05-16 |
0.3854 USDT |
1,964,201.2734 |
0.3971 USDT |
0.3605 USDT |
0.4055 USDT |
0.3627 USDT |
| 2021-05-15 |
0.4049 USDT |
1,973,092.4858 |
0.4105 USDT |
0.3910 USDT |
0.4290 USDT |
0.3971 USDT |
| 2021-05-14 |
0.4125 USDT |
1,676,006.0541 |
0.4174 USDT |
0.4000 USDT |
0.4308 USDT |
0.4105 USDT |
| 2021-05-13 |
0.4177 USDT |
794,256.4314 |
0.4295 USDT |
0.4000 USDT |
0.4327 USDT |
0.4203 USDT |
| 2021-05-12 |
0.4404 USDT |
1,872,357.6279 |
0.3916 USDT |
0.3882 USDT |
0.4826 USDT |
0.4261 USDT |
| 2021-05-11 |
0.3872 USDT |
2,104,651.5856 |
0.3874 USDT |
0.3662 USDT |
0.4088 USDT |
0.3916 USDT |
| 2021-05-10 |
0.4391 USDT |
1,995,229.5246 |
0.4619 USDT |
0.3500 USDT |
0.4769 USDT |
0.3874 USDT |
| 2021-05-09 |
0.4786 USDT |
1,580,184.0837 |
0.4765 USDT |
0.4590 USDT |
0.5016 USDT |
0.4619 USDT |
| 2021-05-08 |
0.4699 USDT |
1,626,125.2722 |
0.4645 USDT |
0.4502 USDT |
0.5069 USDT |
0.4765 USDT |
| 2021-05-07 |
0.4698 USDT |
1,712,379.2346 |
0.4863 USDT |
0.4511 USDT |
0.4900 USDT |
0.4644 USDT |
| 2021-05-06 |
0.5076 USDT |
1,680,017.1730 |
0.4997 USDT |
0.4752 USDT |
0.5418 USDT |
0.4862 USDT |
| 2021-05-05 |
0.4946 USDT |
1,831,193.2596 |
0.4955 USDT |
0.4653 USDT |
0.5236 USDT |
0.4996 USDT |
| 2021-05-04 |
0.5158 USDT |
2,469,192.5174 |
0.5073 USDT |
0.4569 USDT |
0.6186 USDT |
0.4980 USDT |