Identifier on Kucoin: KPOL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-03 |
0.5773 USDT |
2,642,018.8410 |
0.6247 USDT |
0.4569 USDT |
0.6587 USDT |
0.5103 USDT |
| 2021-05-02 |
0.6359 USDT |
3,192,975.9544 |
0.5533 USDT |
0.5428 USDT |
0.6820 USDT |
0.6247 USDT |
| 2021-05-01 |
0.4945 USDT |
4,502,107.9103 |
0.4204 USDT |
0.4027 USDT |
0.6233 USDT |
0.5505 USDT |
| 2021-04-30 |
0.3613 USDT |
3,046,742.4650 |
0.3280 USDT |
0.3264 USDT |
0.4235 USDT |
0.4205 USDT |
| 2021-04-29 |
0.3233 USDT |
2,463,121.2560 |
0.3168 USDT |
0.3085 USDT |
0.3468 USDT |
0.3280 USDT |
| 2021-04-28 |
0.3179 USDT |
2,472,724.0008 |
0.3241 USDT |
0.3011 USDT |
0.3300 USDT |
0.3168 USDT |
| 2021-04-27 |
0.3341 USDT |
1,659,842.6050 |
0.3266 USDT |
0.3200 USDT |
0.3468 USDT |
0.3240 USDT |
| 2021-04-26 |
0.3191 USDT |
3,170,256.4133 |
0.2802 USDT |
0.2800 USDT |
0.3500 USDT |
0.3267 USDT |
| 2021-04-25 |
0.3220 USDT |
4,957,032.2674 |
0.3166 USDT |
0.2777 USDT |
0.3500 USDT |
0.2802 USDT |
| 2021-04-24 |
0.2619 USDT |
5,164,740.0144 |
0.2179 USDT |
0.2143 USDT |
0.3489 USDT |
0.3166 USDT |
| 2021-04-23 |
0.2247 USDT |
7,158,975.7684 |
0.1994 USDT |
0.1908 USDT |
0.2811 USDT |
0.2180 USDT |
| 2021-04-22 |
0.1916 USDT |
3,426,336.1971 |
0.1853 USDT |
0.1851 USDT |
0.2108 USDT |
0.1994 USDT |
| 2021-04-21 |
0.1876 USDT |
3,508,113.1794 |
0.1853 USDT |
0.1827 USDT |
0.1940 USDT |
0.1853 USDT |
| 2021-04-20 |
0.1850 USDT |
4,141,486.1712 |
0.1965 USDT |
0.1763 USDT |
0.2000 USDT |
0.1853 USDT |
| 2021-04-19 |
0.1829 USDT |
3,465,975.3678 |
0.1806 USDT |
0.1733 USDT |
0.2000 USDT |
0.1965 USDT |
| 2021-04-18 |
0.1752 USDT |
4,246,224.5499 |
0.1745 USDT |
0.1716 USDT |
0.1810 USDT |
0.1806 USDT |
| 2021-04-17 |
0.1761 USDT |
4,041,831.7095 |
0.1742 USDT |
0.1700 USDT |
0.1844 USDT |
0.1745 USDT |
| 2021-04-16 |
0.1747 USDT |
3,900,509.7089 |
0.1737 USDT |
0.1710 USDT |
0.1776 USDT |
0.1742 USDT |
| 2021-04-15 |
0.1734 USDT |
3,895,828.6070 |
0.1722 USDT |
0.1703 USDT |
0.1760 USDT |
0.1737 USDT |
| 2021-04-14 |
0.1731 USDT |
3,924,970.5830 |
0.1719 USDT |
0.1666 USDT |
0.1772 USDT |
0.1722 USDT |
| 2021-04-13 |
0.1733 USDT |
4,137,284.8522 |
0.1744 USDT |
0.1665 USDT |
0.1840 USDT |
0.1719 USDT |
| 2021-04-12 |
0.1703 USDT |
4,057,283.8178 |
0.1697 USDT |
0.1627 USDT |
0.1768 USDT |
0.1747 USDT |
| 2021-04-11 |
0.1718 USDT |
4,400,290.7099 |
0.1672 USDT |
0.1610 USDT |
0.2000 USDT |
0.1695 USDT |
| 2021-04-10 |
0.1658 USDT |
4,153,192.0560 |
0.1690 USDT |
0.1592 USDT |
0.1729 USDT |
0.1672 USDT |
| 2021-04-09 |
0.1687 USDT |
4,739,909.8505 |
0.1741 USDT |
0.1570 USDT |
0.1850 USDT |
0.1690 USDT |
| 2021-04-08 |
0.1710 USDT |
3,149,209.0571 |
0.1647 USDT |
0.1620 USDT |
0.1795 USDT |
0.1740 USDT |
| 2021-04-07 |
0.1688 USDT |
3,347,315.3914 |
0.1863 USDT |
0.1589 USDT |
0.1900 USDT |
0.1646 USDT |
| 2021-04-06 |
0.1809 USDT |
3,375,057.4046 |
0.1690 USDT |
0.1690 USDT |
0.2000 USDT |
0.1863 USDT |
| 2021-04-05 |
0.1582 USDT |
4,561,750.9970 |
0.1495 USDT |
0.1492 USDT |
0.2000 USDT |
0.1690 USDT |
| 2021-04-04 |
0.1496 USDT |
4,441,457.4909 |
0.1509 USDT |
0.1450 USDT |
0.1527 USDT |
0.1497 USDT |
| 2021-04-03 |
0.1554 USDT |
3,864,105.0548 |
0.1571 USDT |
0.1500 USDT |
0.1589 USDT |
0.1513 USDT |
| 2021-04-02 |
0.1607 USDT |
4,741,739.4257 |
0.1656 USDT |
0.1511 USDT |
0.1759 USDT |
0.1571 USDT |
| 2021-04-01 |
0.1628 USDT |
4,228,461.6926 |
0.1781 USDT |
0.1544 USDT |
0.1794 USDT |
0.1656 USDT |
| 2021-03-31 |
0.1578 USDT |
5,068,597.5951 |
0.1546 USDT |
0.1410 USDT |
0.2037 USDT |
0.1781 USDT |
| 2021-03-30 |
0.1551 USDT |
5,370,174.8470 |
0.1604 USDT |
0.1422 USDT |
0.1689 USDT |
0.1547 USDT |
| 2021-03-29 |
0.1554 USDT |
5,652,893.5701 |
0.1661 USDT |
0.1400 USDT |
0.1674 USDT |
0.1614 USDT |
| 2021-03-28 |
0.1772 USDT |
9,397,391.3559 |
0.2077 USDT |
0.1500 USDT |
0.2300 USDT |
0.1665 USDT |
| 2021-03-27 |
0.1410 USDT |
12,328,065.6083 |
0.0898 USDT |
0.0848 USDT |
0.2500 USDT |
0.2072 USDT |
| 2021-03-26 |
0.0920 USDT |
7,869,058.4226 |
0.0827 USDT |
0.0789 USDT |
0.1200 USDT |
0.0898 USDT |
| 2021-03-25 |
0.0840 USDT |
6,809,153.5976 |
0.0890 USDT |
0.0737 USDT |
0.0901 USDT |
0.0827 USDT |
| 2021-03-24 |
0.0935 USDT |
6,456,903.0528 |
0.0926 USDT |
0.0872 USDT |
0.0970 USDT |
0.0892 USDT |
| 2021-03-23 |
0.0944 USDT |
6,655,993.0454 |
0.0943 USDT |
0.0920 USDT |
0.1018 USDT |
0.0926 USDT |
| 2021-03-22 |
0.1024 USDT |
5,705,728.7994 |
0.1040 USDT |
0.0900 USDT |
0.1100 USDT |
0.0943 USDT |
| 2021-03-21 |
0.1064 USDT |
6,281,572.8660 |
0.1113 USDT |
0.1017 USDT |
0.1128 USDT |
0.1039 USDT |
| 2021-03-20 |
0.1075 USDT |
5,675,371.9519 |
0.1067 USDT |
0.1029 USDT |
0.1122 USDT |
0.1114 USDT |
| 2021-03-19 |
0.1067 USDT |
6,088,229.5360 |
0.1104 USDT |
0.1028 USDT |
0.1109 USDT |
0.1066 USDT |
| 2021-03-18 |
0.1110 USDT |
6,086,446.6130 |
0.1061 USDT |
0.1049 USDT |
0.1175 USDT |
0.1105 USDT |
| 2021-03-17 |
0.1068 USDT |
5,697,297.5604 |
0.1078 USDT |
0.1055 USDT |
0.1089 USDT |
0.1061 USDT |
| 2021-03-16 |
0.1111 USDT |
5,185,160.6768 |
0.1139 USDT |
0.1050 USDT |
0.1180 USDT |
0.1079 USDT |
| 2021-03-15 |
0.1182 USDT |
6,193,865.0075 |
0.1195 USDT |
0.0783 USDT |
0.1300 USDT |
0.1131 USDT |