Identifier on Kucoin: KPOL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-07-07 |
0.0394 USDT |
26,923,106.6166 |
0.0428 USDT |
0.0367 USDT |
0.0429 USDT |
0.0370 USDT |
| 2020-07-06 |
0.0379 USDT |
24,931,187.5938 |
0.0317 USDT |
0.0311 USDT |
0.0433 USDT |
0.0428 USDT |
| 2020-07-05 |
0.0334 USDT |
36,009,527.4430 |
0.0286 USDT |
0.0286 USDT |
0.0358 USDT |
0.0318 USDT |
| 2020-07-04 |
0.0289 USDT |
43,396,766.5842 |
0.0257 USDT |
0.0255 USDT |
0.0336 USDT |
0.0287 USDT |
| 2020-07-03 |
0.0250 USDT |
49,037,762.9111 |
0.0233 USDT |
0.0231 USDT |
0.0307 USDT |
0.0257 USDT |
| 2020-07-02 |
0.0225 USDT |
29,096,945.8551 |
0.0221 USDT |
0.0218 USDT |
0.0233 USDT |
0.0233 USDT |
| 2020-07-01 |
0.0216 USDT |
13,456,084.0154 |
0.0215 USDT |
0.0214 USDT |
0.0224 USDT |
0.0221 USDT |
| 2020-06-30 |
0.0216 USDT |
16,720,443.2403 |
0.0219 USDT |
0.0213 USDT |
0.0224 USDT |
0.0216 USDT |
| 2020-06-29 |
0.0215 USDT |
17,850,364.0622 |
0.0214 USDT |
0.0213 USDT |
0.0230 USDT |
0.0219 USDT |
| 2020-06-28 |
0.0214 USDT |
17,049,979.1851 |
0.0214 USDT |
0.0213 USDT |
0.0215 USDT |
0.0214 USDT |
| 2020-06-27 |
0.0214 USDT |
16,696,096.7859 |
0.0215 USDT |
0.0213 USDT |
0.0216 USDT |
0.0214 USDT |
| 2020-06-26 |
0.0215 USDT |
17,826,464.5400 |
0.0213 USDT |
0.0213 USDT |
0.0218 USDT |
0.0215 USDT |
| 2020-06-25 |
0.0211 USDT |
20,389,296.2816 |
0.0214 USDT |
0.0209 USDT |
0.0214 USDT |
0.0213 USDT |
| 2020-06-24 |
0.0215 USDT |
17,805,952.8150 |
0.0209 USDT |
0.0208 USDT |
0.0220 USDT |
0.0214 USDT |
| 2020-06-23 |
0.0209 USDT |
16,707,759.4243 |
0.0208 USDT |
0.0208 USDT |
0.0211 USDT |
0.0208 USDT |
| 2020-06-22 |
0.0208 USDT |
17,335,111.4867 |
0.0207 USDT |
0.0201 USDT |
0.0210 USDT |
0.0208 USDT |
| 2020-06-21 |
0.0209 USDT |
19,026,647.6874 |
0.0212 USDT |
0.0201 USDT |
0.0212 USDT |
0.0207 USDT |
| 2020-06-20 |
0.0210 USDT |
18,097,741.9376 |
0.0211 USDT |
0.0209 USDT |
0.0214 USDT |
0.0212 USDT |
| 2020-06-19 |
0.0210 USDT |
17,873,449.9771 |
0.0208 USDT |
0.0208 USDT |
0.0213 USDT |
0.0211 USDT |
| 2020-06-18 |
0.0210 USDT |
18,966,322.9715 |
0.0211 USDT |
0.0207 USDT |
0.0214 USDT |
0.0209 USDT |
| 2020-06-17 |
0.0212 USDT |
17,927,182.7630 |
0.0210 USDT |
0.0208 USDT |
0.0229 USDT |
0.0211 USDT |
| 2020-06-16 |
0.0209 USDT |
19,138,427.0449 |
0.0209 USDT |
0.0204 USDT |
0.0216 USDT |
0.0210 USDT |
| 2020-06-15 |
0.0215 USDT |
15,536,625.2319 |
0.0212 USDT |
0.0204 USDT |
0.0227 USDT |
0.0210 USDT |
| 2020-06-14 |
0.0211 USDT |
19,373,221.1386 |
0.0207 USDT |
0.0206 USDT |
0.0215 USDT |
0.0212 USDT |
| 2020-06-13 |
0.0209 USDT |
20,631,814.4826 |
0.0212 USDT |
0.0204 USDT |
0.0213 USDT |
0.0207 USDT |
| 2020-06-12 |
0.0214 USDT |
19,667,434.2516 |
0.0209 USDT |
0.0207 USDT |
0.0227 USDT |
0.0211 USDT |
| 2020-06-11 |
0.0215 USDT |
18,154,309.7861 |
0.0221 USDT |
0.0207 USDT |
0.0227 USDT |
0.0208 USDT |
| 2020-06-10 |
0.0221 USDT |
19,355,923.0406 |
0.0224 USDT |
0.0210 USDT |
0.0244 USDT |
0.0221 USDT |
| 2020-06-09 |
0.0235 USDT |
18,502,931.4349 |
0.0243 USDT |
0.0200 USDT |
0.0252 USDT |
0.0224 USDT |
| 2020-06-08 |
0.0275 USDT |
15,206,422.4365 |
0.0281 USDT |
0.0225 USDT |
0.0288 USDT |
0.0244 USDT |
| 2020-06-07 |
0.0285 USDT |
15,719,251.9587 |
0.0296 USDT |
0.0273 USDT |
0.0297 USDT |
0.0281 USDT |
| 2020-06-06 |
0.0298 USDT |
13,995,511.9182 |
0.0310 USDT |
0.0289 USDT |
0.0311 USDT |
0.0296 USDT |
| 2020-06-05 |
0.0305 USDT |
11,253,065.7851 |
0.0301 USDT |
0.0295 USDT |
0.0320 USDT |
0.0309 USDT |
| 2020-06-04 |
0.0313 USDT |
13,725,857.7589 |
0.0309 USDT |
0.0281 USDT |
0.0360 USDT |
0.0301 USDT |
| 2020-06-03 |
0.0314 USDT |
12,383,497.9889 |
0.0318 USDT |
0.0301 USDT |
0.0319 USDT |
0.0309 USDT |
| 2020-06-02 |
0.0326 USDT |
13,146,262.1711 |
0.0338 USDT |
0.0316 USDT |
0.0339 USDT |
0.0318 USDT |
| 2020-06-01 |
0.0314 USDT |
12,246,881.8936 |
0.0309 USDT |
0.0294 USDT |
0.0360 USDT |
0.0337 USDT |
| 2020-05-31 |
0.0311 USDT |
12,826,505.2084 |
0.0314 USDT |
0.0306 USDT |
0.0316 USDT |
0.0309 USDT |
| 2020-05-30 |
0.0313 USDT |
12,152,017.2257 |
0.0305 USDT |
0.0298 USDT |
0.0325 USDT |
0.0313 USDT |
| 2020-05-29 |
0.0316 USDT |
13,627,576.5751 |
0.0325 USDT |
0.0301 USDT |
0.0325 USDT |
0.0305 USDT |
| 2020-05-28 |
0.0312 USDT |
13,802,525.6774 |
0.0295 USDT |
0.0295 USDT |
0.0336 USDT |
0.0323 USDT |
| 2020-05-27 |
0.0317 USDT |
14,367,594.3563 |
0.0315 USDT |
0.0289 USDT |
0.0340 USDT |
0.0295 USDT |
| 2020-05-26 |
0.0313 USDT |
11,115,275.1247 |
0.0319 USDT |
0.0307 USDT |
0.0322 USDT |
0.0315 USDT |
| 2020-05-25 |
0.0332 USDT |
13,404,154.2636 |
0.0334 USDT |
0.0307 USDT |
0.0365 USDT |
0.0319 USDT |
| 2020-05-24 |
0.0337 USDT |
14,072,251.7045 |
0.0330 USDT |
0.0322 USDT |
0.0354 USDT |
0.0334 USDT |
| 2020-05-23 |
0.0330 USDT |
15,629,035.8218 |
0.0329 USDT |
0.0310 USDT |
0.0342 USDT |
0.0330 USDT |
| 2020-05-22 |
0.0332 USDT |
12,494,504.2582 |
0.0335 USDT |
0.0316 USDT |
0.0354 USDT |
0.0330 USDT |
| 2020-05-21 |
0.0367 USDT |
12,106,518.2648 |
0.0373 USDT |
0.0319 USDT |
0.0397 USDT |
0.0335 USDT |
| 2020-05-20 |
0.0387 USDT |
11,746,077.2507 |
0.0397 USDT |
0.0361 USDT |
0.0400 USDT |
0.0374 USDT |
| 2020-05-19 |
0.0396 USDT |
11,530,727.8711 |
0.0399 USDT |
0.0385 USDT |
0.0401 USDT |
0.0397 USDT |