Identifier on Kucoin: KPOL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-09-27 |
0.0226 USDT |
7,428,302.7681 |
0.0230 USDT |
0.0220 USDT |
0.0232 USDT |
0.0223 USDT |
| 2020-09-26 |
0.0233 USDT |
6,920,676.1039 |
0.0246 USDT |
0.0229 USDT |
0.0246 USDT |
0.0230 USDT |
| 2020-09-25 |
0.0249 USDT |
5,834,419.5088 |
0.0247 USDT |
0.0245 USDT |
0.0253 USDT |
0.0246 USDT |
| 2020-09-24 |
0.0253 USDT |
6,053,479.8679 |
0.0253 USDT |
0.0246 USDT |
0.0266 USDT |
0.0248 USDT |
| 2020-09-23 |
0.0256 USDT |
6,388,782.8045 |
0.0253 USDT |
0.0249 USDT |
0.0261 USDT |
0.0254 USDT |
| 2020-09-22 |
0.0254 USDT |
5,975,331.7018 |
0.0256 USDT |
0.0238 USDT |
0.0266 USDT |
0.0253 USDT |
| 2020-09-21 |
0.0256 USDT |
4,627,611.9513 |
0.0256 USDT |
0.0240 USDT |
0.0271 USDT |
0.0254 USDT |
| 2020-09-20 |
0.0258 USDT |
5,733,179.8183 |
0.0262 USDT |
0.0252 USDT |
0.0275 USDT |
0.0256 USDT |
| 2020-09-19 |
0.0265 USDT |
5,300,010.8257 |
0.0264 USDT |
0.0256 USDT |
0.0278 USDT |
0.0262 USDT |
| 2020-09-18 |
0.0262 USDT |
5,197,146.6591 |
0.0251 USDT |
0.0249 USDT |
0.0279 USDT |
0.0269 USDT |
| 2020-09-17 |
0.0252 USDT |
4,656,619.8974 |
0.0243 USDT |
0.0240 USDT |
0.0279 USDT |
0.0251 USDT |
| 2020-09-16 |
0.0240 USDT |
5,268,695.4776 |
0.0243 USDT |
0.0233 USDT |
0.0280 USDT |
0.0244 USDT |
| 2020-09-15 |
0.0236 USDT |
5,200,185.7670 |
0.0231 USDT |
0.0231 USDT |
0.0246 USDT |
0.0243 USDT |
| 2020-09-14 |
0.0231 USDT |
5,159,639.4599 |
0.0231 USDT |
0.0230 USDT |
0.0235 USDT |
0.0231 USDT |
| 2020-09-13 |
0.0231 USDT |
6,163,580.5646 |
0.0232 USDT |
0.0230 USDT |
0.0233 USDT |
0.0231 USDT |
| 2020-09-12 |
0.0236 USDT |
6,741,272.7299 |
0.0235 USDT |
0.0230 USDT |
0.0244 USDT |
0.0232 USDT |
| 2020-09-11 |
0.0236 USDT |
5,985,039.8870 |
0.0237 USDT |
0.0234 USDT |
0.0239 USDT |
0.0236 USDT |
| 2020-09-10 |
0.0248 USDT |
5,010,354.8570 |
0.0257 USDT |
0.0229 USDT |
0.0259 USDT |
0.0237 USDT |
| 2020-09-09 |
0.0244 USDT |
5,013,148.5812 |
0.0238 USDT |
0.0237 USDT |
0.0256 USDT |
0.0256 USDT |
| 2020-09-08 |
0.0241 USDT |
4,808,676.1791 |
0.0236 USDT |
0.0234 USDT |
0.0254 USDT |
0.0238 USDT |
| 2020-09-07 |
0.0241 USDT |
4,046,524.4115 |
0.0259 USDT |
0.0229 USDT |
0.0259 USDT |
0.0236 USDT |
| 2020-09-06 |
0.0233 USDT |
3,659,073.1905 |
0.0237 USDT |
0.0210 USDT |
0.0264 USDT |
0.0259 USDT |
| 2020-09-05 |
0.0227 USDT |
3,025,876.7265 |
0.0212 USDT |
0.0210 USDT |
0.0250 USDT |
0.0237 USDT |
| 2020-09-04 |
0.0213 USDT |
3,676,193.2945 |
0.0218 USDT |
0.0210 USDT |
0.0220 USDT |
0.0212 USDT |
| 2020-09-03 |
0.0228 USDT |
3,833,267.5431 |
0.0231 USDT |
0.0217 USDT |
0.0238 USDT |
0.0217 USDT |
| 2020-09-02 |
0.0234 USDT |
4,730,189.3310 |
0.0231 USDT |
0.0230 USDT |
0.0257 USDT |
0.0231 USDT |
| 2020-09-01 |
0.0236 USDT |
4,940,814.1554 |
0.0239 USDT |
0.0230 USDT |
0.0241 USDT |
0.0231 USDT |
| 2020-08-31 |
0.0240 USDT |
6,082,324.9300 |
0.0254 USDT |
0.0235 USDT |
0.0254 USDT |
0.0239 USDT |
| 2020-08-30 |
0.0245 USDT |
6,662,077.7840 |
0.0235 USDT |
0.0235 USDT |
0.0260 USDT |
0.0255 USDT |
| 2020-08-29 |
0.0237 USDT |
6,840,490.9735 |
0.0234 USDT |
0.0228 USDT |
0.0242 USDT |
0.0236 USDT |
| 2020-08-28 |
0.0235 USDT |
6,652,459.7304 |
0.0238 USDT |
0.0215 USDT |
0.0251 USDT |
0.0234 USDT |
| 2020-08-27 |
0.0242 USDT |
5,183,873.5654 |
0.0249 USDT |
0.0233 USDT |
0.0250 USDT |
0.0238 USDT |
| 2020-08-26 |
0.0256 USDT |
5,703,861.8527 |
0.0260 USDT |
0.0248 USDT |
0.0269 USDT |
0.0249 USDT |
| 2020-08-25 |
0.0262 USDT |
4,918,590.9610 |
0.0266 USDT |
0.0256 USDT |
0.0272 USDT |
0.0260 USDT |
| 2020-08-24 |
0.0262 USDT |
6,438,590.9847 |
0.0275 USDT |
0.0251 USDT |
0.0275 USDT |
0.0267 USDT |
| 2020-08-23 |
0.0273 USDT |
7,356,038.9749 |
0.0265 USDT |
0.0259 USDT |
0.0290 USDT |
0.0272 USDT |
| 2020-08-22 |
0.0265 USDT |
7,004,024.1366 |
0.0270 USDT |
0.0251 USDT |
0.0280 USDT |
0.0265 USDT |
| 2020-08-21 |
0.0269 USDT |
6,020,499.1288 |
0.0266 USDT |
0.0250 USDT |
0.0299 USDT |
0.0270 USDT |
| 2020-08-20 |
0.0258 USDT |
6,705,791.3741 |
0.0251 USDT |
0.0250 USDT |
0.0268 USDT |
0.0267 USDT |
| 2020-08-19 |
0.0269 USDT |
5,474,489.7555 |
0.0269 USDT |
0.0251 USDT |
0.0292 USDT |
0.0251 USDT |
| 2020-08-18 |
0.0284 USDT |
6,978,713.5492 |
0.0311 USDT |
0.0230 USDT |
0.0322 USDT |
0.0269 USDT |
| 2020-08-17 |
0.0322 USDT |
5,041,268.1230 |
0.0352 USDT |
0.0304 USDT |
0.0353 USDT |
0.0311 USDT |
| 2020-08-16 |
0.0345 USDT |
5,021,115.2262 |
0.0368 USDT |
0.0322 USDT |
0.0375 USDT |
0.0352 USDT |
| 2020-08-15 |
0.0349 USDT |
5,315,486.0705 |
0.0335 USDT |
0.0290 USDT |
0.0380 USDT |
0.0368 USDT |
| 2020-08-14 |
0.0358 USDT |
5,315,908.2705 |
0.0321 USDT |
0.0320 USDT |
0.0400 USDT |
0.0335 USDT |
| 2020-08-13 |
0.0327 USDT |
5,483,797.3652 |
0.0291 USDT |
0.0290 USDT |
0.0364 USDT |
0.0323 USDT |
| 2020-08-12 |
0.0292 USDT |
7,515,582.2721 |
0.0273 USDT |
0.0208 USDT |
0.0375 USDT |
0.0295 USDT |
| 2020-08-11 |
0.0263 USDT |
7,370,730.0686 |
0.0247 USDT |
0.0244 USDT |
0.0288 USDT |
0.0273 USDT |
| 2020-08-10 |
0.0242 USDT |
7,733,234.5755 |
0.0232 USDT |
0.0232 USDT |
0.0257 USDT |
0.0252 USDT |
| 2020-08-09 |
0.0252 USDT |
8,345,015.5517 |
0.0280 USDT |
0.0225 USDT |
0.0283 USDT |
0.0237 USDT |