Identifier on Kucoin: KPOL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |