Identifier on Kucoin: KPOL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-08 |
0.0072 USDT |
20,195,993.0709 |
0.0072 USDT |
0.0070 USDT |
0.0073 USDT |
0.0070 USDT |
| 2024-06-07 |
0.0077 USDT |
18,343,186.1299 |
0.0078 USDT |
0.0071 USDT |
0.0079 USDT |
0.0074 USDT |
| 2024-06-06 |
0.0078 USDT |
18,304,006.6857 |
0.0079 USDT |
0.0076 USDT |
0.0080 USDT |
0.0079 USDT |
| 2024-06-05 |
0.0080 USDT |
18,473,385.6425 |
0.0078 USDT |
0.0078 USDT |
0.0084 USDT |
0.0080 USDT |
| 2024-06-04 |
0.0080 USDT |
18,957,823.4412 |
0.0082 USDT |
0.0078 USDT |
0.0084 USDT |
0.0078 USDT |
| 2024-06-03 |
0.0083 USDT |
14,573,670.8463 |
0.0086 USDT |
0.0082 USDT |
0.0086 USDT |
0.0083 USDT |
| 2024-06-02 |
0.0084 USDT |
16,407,649.3061 |
0.0078 USDT |
0.0078 USDT |
0.0089 USDT |
0.0086 USDT |
| 2024-06-01 |
0.0079 USDT |
18,385,676.1253 |
0.0078 USDT |
0.0077 USDT |
0.0081 USDT |
0.0078 USDT |
| 2024-05-31 |
0.0078 USDT |
19,095,031.4963 |
0.0081 USDT |
0.0076 USDT |
0.0082 USDT |
0.0078 USDT |
| 2024-05-30 |
0.0078 USDT |
18,857,493.9785 |
0.0079 USDT |
0.0076 USDT |
0.0081 USDT |
0.0081 USDT |
| 2024-05-29 |
0.0081 USDT |
18,464,592.4387 |
0.0081 USDT |
0.0076 USDT |
0.0084 USDT |
0.0079 USDT |
| 2024-05-28 |
0.0082 USDT |
18,412,720.4244 |
0.0083 USDT |
0.0080 USDT |
0.0084 USDT |
0.0081 USDT |
| 2024-05-27 |
0.0084 USDT |
14,361,771.7810 |
0.0083 USDT |
0.0083 USDT |
0.0086 USDT |
0.0086 USDT |
| 2024-05-26 |
0.0084 USDT |
15,604,953.0754 |
0.0085 USDT |
0.0080 USDT |
0.0086 USDT |
0.0081 USDT |
| 2024-05-25 |
0.0087 USDT |
17,054,510.7451 |
0.0088 USDT |
0.0084 USDT |
0.0089 USDT |
0.0085 USDT |
| 2024-05-24 |
0.0089 USDT |
13,737,142.0265 |
0.0090 USDT |
0.0086 USDT |
0.0092 USDT |
0.0087 USDT |
| 2024-05-23 |
0.0091 USDT |
14,996,714.5967 |
0.0092 USDT |
0.0089 USDT |
0.0092 USDT |
0.0090 USDT |
| 2024-05-22 |
0.0090 USDT |
16,083,926.0300 |
0.0091 USDT |
0.0088 USDT |
0.0093 USDT |
0.0091 USDT |
| 2024-05-21 |
0.0092 USDT |
16,493,842.8729 |
0.0091 USDT |
0.0091 USDT |
0.0094 USDT |
0.0091 USDT |
| 2024-05-20 |
0.0090 USDT |
16,738,880.1739 |
0.0090 USDT |
0.0088 USDT |
0.0094 USDT |
0.0091 USDT |
| 2024-05-19 |
0.0095 USDT |
14,206,379.8899 |
0.0098 USDT |
0.0088 USDT |
0.0099 USDT |
0.0091 USDT |
| 2024-05-18 |
0.0096 USDT |
14,872,861.6068 |
0.0097 USDT |
0.0093 USDT |
0.0100 USDT |
0.0098 USDT |
| 2024-05-17 |
0.0092 USDT |
16,588,539.7564 |
0.0092 USDT |
0.0090 USDT |
0.0102 USDT |
0.0096 USDT |
| 2024-05-16 |
0.0095 USDT |
15,799,538.7572 |
0.0098 USDT |
0.0091 USDT |
0.0100 USDT |
0.0093 USDT |
| 2024-05-15 |
0.0091 USDT |
16,769,587.2813 |
0.0090 USDT |
0.0088 USDT |
0.0099 USDT |
0.0098 USDT |
| 2024-05-14 |
0.0094 USDT |
14,697,518.0781 |
0.0093 USDT |
0.0087 USDT |
0.0096 USDT |
0.0087 USDT |
| 2024-05-13 |
0.0093 USDT |
15,046,543.6199 |
0.0095 USDT |
0.0090 USDT |
0.0097 USDT |
0.0094 USDT |
| 2024-05-12 |
0.0095 USDT |
15,832,106.5336 |
0.0097 USDT |
0.0093 USDT |
0.0099 USDT |
0.0095 USDT |
| 2024-05-11 |
0.0097 USDT |
14,151,934.7104 |
0.0097 USDT |
0.0092 USDT |
0.0105 USDT |
0.0097 USDT |
| 2024-05-10 |
0.0090 USDT |
17,052,083.4471 |
0.0090 USDT |
0.0087 USDT |
0.0099 USDT |
0.0099 USDT |
| 2024-05-09 |
0.0094 USDT |
16,354,312.3629 |
0.0097 USDT |
0.0093 USDT |
0.0097 USDT |
0.0093 USDT |
| 2024-05-08 |
0.0097 USDT |
2,378,407.6517 |
0.0099 USDT |
0.0093 USDT |
0.0100 USDT |
0.0097 USDT |
| 2024-05-07 |
0.0105 USDT |
1,700,367.7987 |
0.0106 USDT |
0.0102 USDT |
0.0107 USDT |
0.0102 USDT |
| 2024-05-06 |
0.0107 USDT |
4,532,052.5697 |
0.0105 USDT |
0.0103 USDT |
0.0112 USDT |
0.0104 USDT |
| 2024-05-05 |
0.0103 USDT |
2,309,429.3444 |
0.0107 USDT |
0.0101 USDT |
0.0107 USDT |
0.0103 USDT |
| 2024-05-04 |
0.0104 USDT |
5,457,515.6682 |
0.0106 USDT |
0.0099 USDT |
0.0113 USDT |
0.0107 USDT |
| 2024-05-03 |
0.0105 USDT |
8,090,812.0938 |
0.0104 USDT |
0.0096 USDT |
0.0116 USDT |
0.0107 USDT |
| 2024-05-02 |
0.0101 USDT |
9,043,649.4527 |
0.0102 USDT |
0.0096 USDT |
0.0112 USDT |
0.0110 USDT |
| 2024-05-01 |
0.0099 USDT |
12,502,597.3304 |
0.0108 USDT |
0.0091 USDT |
0.0109 USDT |
0.0100 USDT |
| 2024-04-30 |
0.0116 USDT |
12,455,096.6263 |
0.0110 USDT |
0.0104 USDT |
0.0130 USDT |
0.0112 USDT |
| 2024-04-29 |
0.0102 USDT |
9,665,293.3528 |
0.0107 USDT |
0.0095 USDT |
0.0110 USDT |
0.0106 USDT |
| 2024-04-28 |
0.0120 USDT |
28,460,036.5570 |
0.0096 USDT |
0.0096 USDT |
0.0140 USDT |
0.0108 USDT |
| 2024-04-27 |
0.0095 USDT |
11,458,789.7201 |
0.0098 USDT |
0.0086 USDT |
0.0107 USDT |
0.0095 USDT |
| 2024-04-26 |
0.0121 USDT |
51,209,746.9860 |
0.0140 USDT |
0.0093 USDT |
0.0160 USDT |
0.0100 USDT |
| 2024-04-25 |
0.0143 USDT |
84,118,594.2456 |
0.0077 USDT |
0.0076 USDT |
0.0197 USDT |
0.0161 USDT |
| 2024-04-24 |
0.0075 USDT |
11,528,081.5506 |
0.0077 USDT |
0.0072 USDT |
0.0085 USDT |
0.0083 USDT |
| 2024-04-23 |
0.0079 USDT |
12,517,265.0837 |
0.0087 USDT |
0.0070 USDT |
0.0087 USDT |
0.0078 USDT |
| 2024-04-22 |
0.0093 USDT |
11,567,063.8802 |
0.0096 USDT |
0.0084 USDT |
0.0110 USDT |
0.0087 USDT |
| 2024-04-21 |
0.0103 USDT |
28,861,199.8812 |
0.0078 USDT |
0.0077 USDT |
0.0133 USDT |
0.0095 USDT |
| 2024-04-20 |
0.0073 USDT |
14,338,824.4307 |
0.0072 USDT |
0.0068 USDT |
0.0080 USDT |
0.0077 USDT |