Identifier on Kucoin: KPOL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-28 |
0.0057 USDT |
54,575,535.1065 |
0.0043 USDT |
0.0042 USDT |
0.0116 USDT |
0.0079 USDT |
| 2024-07-27 |
0.0044 USDT |
31,405,290.4603 |
0.0044 USDT |
0.0043 USDT |
0.0045 USDT |
0.0043 USDT |
| 2024-07-26 |
0.0044 USDT |
30,915,044.4522 |
0.0044 USDT |
0.0043 USDT |
0.0048 USDT |
0.0044 USDT |
| 2024-07-25 |
0.0045 USDT |
31,321,687.3409 |
0.0046 USDT |
0.0044 USDT |
0.0046 USDT |
0.0044 USDT |
| 2024-07-24 |
0.0046 USDT |
26,877,051.5730 |
0.0046 USDT |
0.0046 USDT |
0.0047 USDT |
0.0046 USDT |
| 2024-07-23 |
0.0048 USDT |
24,562,367.7564 |
0.0049 USDT |
0.0045 USDT |
0.0049 USDT |
0.0045 USDT |
| 2024-07-22 |
0.0049 USDT |
29,398,209.5068 |
0.0049 USDT |
0.0047 USDT |
0.0050 USDT |
0.0049 USDT |
| 2024-07-21 |
0.0050 USDT |
30,133,686.6711 |
0.0050 USDT |
0.0049 USDT |
0.0050 USDT |
0.0049 USDT |
| 2024-07-20 |
0.0050 USDT |
29,222,899.4206 |
0.0051 USDT |
0.0049 USDT |
0.0051 USDT |
0.0050 USDT |
| 2024-07-19 |
0.0050 USDT |
28,027,027.6890 |
0.0049 USDT |
0.0049 USDT |
0.0052 USDT |
0.0050 USDT |
| 2024-07-18 |
0.0045 USDT |
36,084,977.3796 |
0.0043 USDT |
0.0043 USDT |
0.0053 USDT |
0.0049 USDT |
| 2024-07-17 |
0.0044 USDT |
34,018,559.6858 |
0.0045 USDT |
0.0043 USDT |
0.0045 USDT |
0.0043 USDT |
| 2024-07-16 |
0.0042 USDT |
33,755,996.1263 |
0.0041 USDT |
0.0041 USDT |
0.0046 USDT |
0.0045 USDT |
| 2024-07-15 |
0.0042 USDT |
34,587,872.2217 |
0.0042 USDT |
0.0041 USDT |
0.0044 USDT |
0.0041 USDT |
| 2024-07-14 |
0.0042 USDT |
34,552,536.6109 |
0.0043 USDT |
0.0041 USDT |
0.0043 USDT |
0.0042 USDT |
| 2024-07-13 |
0.0042 USDT |
34,430,559.0475 |
0.0042 USDT |
0.0041 USDT |
0.0042 USDT |
0.0042 USDT |
| 2024-07-12 |
0.0043 USDT |
30,636,684.0416 |
0.0043 USDT |
0.0042 USDT |
0.0043 USDT |
0.0042 USDT |
| 2024-07-11 |
0.0043 USDT |
34,752,680.6298 |
0.0044 USDT |
0.0043 USDT |
0.0044 USDT |
0.0043 USDT |
| 2024-07-10 |
0.0044 USDT |
34,342,388.9829 |
0.0043 USDT |
0.0043 USDT |
0.0044 USDT |
0.0044 USDT |
| 2024-07-09 |
0.0044 USDT |
33,491,203.0764 |
0.0044 USDT |
0.0044 USDT |
0.0044 USDT |
0.0044 USDT |
| 2024-07-08 |
0.0044 USDT |
29,958,916.7597 |
0.0044 USDT |
0.0043 USDT |
0.0046 USDT |
0.0044 USDT |
| 2024-07-07 |
0.0045 USDT |
29,390,000.8243 |
0.0047 USDT |
0.0043 USDT |
0.0047 USDT |
0.0043 USDT |
| 2024-07-06 |
0.0044 USDT |
34,063,263.1587 |
0.0043 USDT |
0.0043 USDT |
0.0047 USDT |
0.0047 USDT |
| 2024-07-05 |
0.0045 USDT |
32,451,481.2249 |
0.0049 USDT |
0.0043 USDT |
0.0049 USDT |
0.0044 USDT |
| 2024-07-04 |
0.0052 USDT |
29,122,657.9620 |
0.0053 USDT |
0.0049 USDT |
0.0054 USDT |
0.0049 USDT |
| 2024-07-03 |
0.0055 USDT |
27,563,469.6042 |
0.0055 USDT |
0.0053 USDT |
0.0055 USDT |
0.0053 USDT |
| 2024-07-02 |
0.0056 USDT |
25,990,150.7081 |
0.0058 USDT |
0.0055 USDT |
0.0058 USDT |
0.0055 USDT |
| 2024-07-01 |
0.0056 USDT |
23,044,254.7400 |
0.0055 USDT |
0.0055 USDT |
0.0058 USDT |
0.0058 USDT |
| 2024-06-30 |
0.0057 USDT |
26,012,667.0613 |
0.0057 USDT |
0.0055 USDT |
0.0059 USDT |
0.0055 USDT |
| 2024-06-29 |
0.0055 USDT |
26,918,471.2063 |
0.0054 USDT |
0.0053 USDT |
0.0057 USDT |
0.0057 USDT |
| 2024-06-28 |
0.0056 USDT |
26,673,485.3069 |
0.0057 USDT |
0.0055 USDT |
0.0057 USDT |
0.0055 USDT |
| 2024-06-27 |
0.0059 USDT |
25,052,249.9492 |
0.0059 USDT |
0.0056 USDT |
0.0060 USDT |
0.0057 USDT |
| 2024-06-26 |
0.0060 USDT |
24,976,528.1576 |
0.0060 USDT |
0.0058 USDT |
0.0061 USDT |
0.0059 USDT |
| 2024-06-25 |
0.0058 USDT |
20,745,720.6836 |
0.0058 USDT |
0.0057 USDT |
0.0061 USDT |
0.0060 USDT |
| 2024-06-24 |
0.0058 USDT |
24,774,903.5310 |
0.0058 USDT |
0.0058 USDT |
0.0064 USDT |
0.0058 USDT |
| 2024-06-23 |
0.0059 USDT |
25,338,108.0459 |
0.0057 USDT |
0.0056 USDT |
0.0061 USDT |
0.0059 USDT |
| 2024-06-22 |
0.0058 USDT |
25,321,006.6796 |
0.0059 USDT |
0.0056 USDT |
0.0059 USDT |
0.0057 USDT |
| 2024-06-21 |
0.0057 USDT |
25,498,171.1280 |
0.0057 USDT |
0.0056 USDT |
0.0059 USDT |
0.0059 USDT |
| 2024-06-20 |
0.0059 USDT |
23,921,882.9306 |
0.0059 USDT |
0.0057 USDT |
0.0060 USDT |
0.0057 USDT |
| 2024-06-19 |
0.0058 USDT |
22,248,190.5128 |
0.0060 USDT |
0.0056 USDT |
0.0060 USDT |
0.0059 USDT |
| 2024-06-18 |
0.0060 USDT |
24,509,181.6450 |
0.0062 USDT |
0.0058 USDT |
0.0062 USDT |
0.0060 USDT |
| 2024-06-17 |
0.0064 USDT |
21,854,051.4182 |
0.0061 USDT |
0.0061 USDT |
0.0067 USDT |
0.0062 USDT |
| 2024-06-16 |
0.0061 USDT |
22,478,352.6805 |
0.0061 USDT |
0.0060 USDT |
0.0061 USDT |
0.0061 USDT |
| 2024-06-15 |
0.0063 USDT |
22,525,924.1354 |
0.0061 USDT |
0.0061 USDT |
0.0064 USDT |
0.0062 USDT |
| 2024-06-14 |
0.0061 USDT |
22,997,451.7279 |
0.0062 USDT |
0.0060 USDT |
0.0063 USDT |
0.0061 USDT |
| 2024-06-13 |
0.0065 USDT |
21,391,216.8990 |
0.0068 USDT |
0.0062 USDT |
0.0070 USDT |
0.0064 USDT |
| 2024-06-12 |
0.0069 USDT |
20,220,488.9036 |
0.0070 USDT |
0.0065 USDT |
0.0070 USDT |
0.0068 USDT |
| 2024-06-11 |
0.0072 USDT |
19,146,462.2802 |
0.0076 USDT |
0.0071 USDT |
0.0076 USDT |
0.0071 USDT |
| 2024-06-10 |
0.0075 USDT |
18,163,576.5291 |
0.0074 USDT |
0.0073 USDT |
0.0078 USDT |
0.0076 USDT |
| 2024-06-09 |
0.0072 USDT |
18,605,824.0964 |
0.0070 USDT |
0.0070 USDT |
0.0074 USDT |
0.0074 USDT |