Identifier on Kucoin: KPOL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-14 |
0.1031 USDT |
6,904,351.9778 |
0.0957 USDT |
0.0943 USDT |
0.1299 USDT |
0.1195 USDT |
| 2021-03-13 |
0.0951 USDT |
6,803,367.9996 |
0.0902 USDT |
0.0891 USDT |
0.1007 USDT |
0.0962 USDT |
| 2021-03-12 |
0.0918 USDT |
6,754,965.0958 |
0.0880 USDT |
0.0875 USDT |
0.1063 USDT |
0.0902 USDT |
| 2021-03-11 |
0.0889 USDT |
5,593,281.1222 |
0.0897 USDT |
0.0873 USDT |
0.0904 USDT |
0.0880 USDT |
| 2021-03-10 |
0.0900 USDT |
5,206,633.8775 |
0.0904 USDT |
0.0880 USDT |
0.0924 USDT |
0.0897 USDT |
| 2021-03-09 |
0.0913 USDT |
5,603,045.7928 |
0.0948 USDT |
0.0894 USDT |
0.0950 USDT |
0.0904 USDT |
| 2021-03-08 |
0.0904 USDT |
5,470,263.1687 |
0.0898 USDT |
0.0880 USDT |
0.0950 USDT |
0.0948 USDT |
| 2021-03-07 |
0.0905 USDT |
5,957,998.7755 |
0.0923 USDT |
0.0891 USDT |
0.0924 USDT |
0.0898 USDT |
| 2021-03-06 |
0.0902 USDT |
5,197,456.2296 |
0.0908 USDT |
0.0886 USDT |
0.0924 USDT |
0.0923 USDT |
| 2021-03-05 |
0.0897 USDT |
5,315,730.5679 |
0.0895 USDT |
0.0873 USDT |
0.0913 USDT |
0.0912 USDT |
| 2021-03-04 |
0.0966 USDT |
5,474,640.3003 |
0.1009 USDT |
0.0890 USDT |
0.1064 USDT |
0.0895 USDT |
| 2021-03-03 |
0.1011 USDT |
5,005,168.5082 |
0.0965 USDT |
0.0932 USDT |
0.1146 USDT |
0.1014 USDT |
| 2021-03-02 |
0.0912 USDT |
6,382,668.4780 |
0.0795 USDT |
0.0785 USDT |
0.1146 USDT |
0.0965 USDT |
| 2021-03-01 |
0.0792 USDT |
7,037,062.2378 |
0.0780 USDT |
0.0764 USDT |
0.0820 USDT |
0.0795 USDT |
| 2021-02-28 |
0.0808 USDT |
7,729,039.6011 |
0.0872 USDT |
0.0750 USDT |
0.0884 USDT |
0.0780 USDT |
| 2021-02-27 |
0.0880 USDT |
7,542,704.9703 |
0.0902 USDT |
0.0864 USDT |
0.0933 USDT |
0.0872 USDT |
| 2021-02-26 |
0.0895 USDT |
6,464,824.1070 |
0.0873 USDT |
0.0864 USDT |
0.0948 USDT |
0.0902 USDT |
| 2021-02-25 |
0.0901 USDT |
7,261,869.4573 |
0.0887 USDT |
0.0873 USDT |
0.0940 USDT |
0.0877 USDT |
| 2021-02-24 |
0.0878 USDT |
7,809,562.0937 |
0.0828 USDT |
0.0778 USDT |
0.0950 USDT |
0.0887 USDT |
| 2021-02-23 |
0.0933 USDT |
9,557,608.2237 |
0.0826 USDT |
0.0790 USDT |
0.1200 USDT |
0.0828 USDT |
| 2021-02-22 |
0.0821 USDT |
8,796,073.3266 |
0.0814 USDT |
0.0785 USDT |
0.0900 USDT |
0.0826 USDT |
| 2021-02-21 |
0.0821 USDT |
8,661,184.3753 |
0.0804 USDT |
0.0750 USDT |
0.0896 USDT |
0.0814 USDT |
| 2021-02-20 |
0.0767 USDT |
9,772,563.3584 |
0.0704 USDT |
0.0703 USDT |
0.0888 USDT |
0.0804 USDT |
| 2021-02-19 |
0.0727 USDT |
10,891,650.7265 |
0.0741 USDT |
0.0648 USDT |
0.0796 USDT |
0.0705 USDT |
| 2021-02-18 |
0.0811 USDT |
9,056,202.4734 |
0.0848 USDT |
0.0726 USDT |
0.0872 USDT |
0.0741 USDT |
| 2021-02-17 |
0.0893 USDT |
8,861,842.7038 |
0.0935 USDT |
0.0808 USDT |
0.0977 USDT |
0.0848 USDT |
| 2021-02-16 |
0.1022 USDT |
11,590,523.3387 |
0.1223 USDT |
0.0900 USDT |
0.1244 USDT |
0.0932 USDT |
| 2021-02-15 |
0.0872 USDT |
19,561,499.0763 |
0.0467 USDT |
0.0466 USDT |
0.1663 USDT |
0.1222 USDT |
| 2021-02-14 |
0.0413 USDT |
15,934,496.8529 |
0.0359 USDT |
0.0354 USDT |
0.0470 USDT |
0.0467 USDT |
| 2021-02-13 |
0.0364 USDT |
18,479,278.3058 |
0.0360 USDT |
0.0352 USDT |
0.0394 USDT |
0.0359 USDT |
| 2021-02-12 |
0.0351 USDT |
19,486,542.4538 |
0.0333 USDT |
0.0332 USDT |
0.0386 USDT |
0.0360 USDT |
| 2021-02-11 |
0.0328 USDT |
17,104,107.9920 |
0.0323 USDT |
0.0320 USDT |
0.0340 USDT |
0.0333 USDT |
| 2021-02-10 |
0.0324 USDT |
20,873,274.4640 |
0.0329 USDT |
0.0319 USDT |
0.0333 USDT |
0.0322 USDT |
| 2021-02-09 |
0.0317 USDT |
20,121,618.7700 |
0.0304 USDT |
0.0297 USDT |
0.0342 USDT |
0.0329 USDT |
| 2021-02-08 |
0.0306 USDT |
18,529,206.6524 |
0.0315 USDT |
0.0287 USDT |
0.0318 USDT |
0.0304 USDT |
| 2021-02-07 |
0.0315 USDT |
16,261,564.6350 |
0.0319 USDT |
0.0307 USDT |
0.0322 USDT |
0.0315 USDT |
| 2021-02-06 |
0.0327 USDT |
15,256,461.1346 |
0.0331 USDT |
0.0318 USDT |
0.0335 USDT |
0.0319 USDT |
| 2021-02-05 |
0.0339 USDT |
16,128,559.5562 |
0.0344 USDT |
0.0326 USDT |
0.0348 USDT |
0.0330 USDT |
| 2021-02-04 |
0.0341 USDT |
15,867,351.1974 |
0.0361 USDT |
0.0326 USDT |
0.0365 USDT |
0.0344 USDT |
| 2021-02-03 |
0.0355 USDT |
14,595,043.6687 |
0.0328 USDT |
0.0328 USDT |
0.0377 USDT |
0.0361 USDT |
| 2021-02-02 |
0.0341 USDT |
15,877,033.7678 |
0.0346 USDT |
0.0304 USDT |
0.0359 USDT |
0.0328 USDT |
| 2021-02-01 |
0.0348 USDT |
11,150,109.9695 |
0.0355 USDT |
0.0326 USDT |
0.0365 USDT |
0.0346 USDT |
| 2021-01-31 |
0.0302 USDT |
19,508,562.9391 |
0.0251 USDT |
0.0250 USDT |
0.0422 USDT |
0.0355 USDT |
| 2021-01-30 |
0.0255 USDT |
19,972,892.2668 |
0.0268 USDT |
0.0250 USDT |
0.0269 USDT |
0.0252 USDT |
| 2021-01-29 |
0.0270 USDT |
18,181,471.4816 |
0.0297 USDT |
0.0250 USDT |
0.0297 USDT |
0.0268 USDT |
| 2021-01-28 |
0.0304 USDT |
16,701,285.5687 |
0.0314 USDT |
0.0287 USDT |
0.0314 USDT |
0.0297 USDT |
| 2021-01-27 |
0.0334 USDT |
14,585,235.6682 |
0.0339 USDT |
0.0314 USDT |
0.0357 USDT |
0.0314 USDT |
| 2021-01-26 |
0.0374 USDT |
12,924,887.2412 |
0.0388 USDT |
0.0318 USDT |
0.0391 USDT |
0.0341 USDT |
| 2021-01-25 |
0.0403 USDT |
12,987,174.5603 |
0.0393 USDT |
0.0378 USDT |
0.0420 USDT |
0.0390 USDT |
| 2021-01-24 |
0.0434 USDT |
14,133,858.0470 |
0.0469 USDT |
0.0377 USDT |
0.0486 USDT |
0.0391 USDT |