Identifier on Kucoin: KPOL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-04-19 |
0.0073 USDT |
12,255,890.9287 |
0.0074 USDT |
0.0071 USDT |
0.0077 USDT |
0.0073 USDT |
| 2024-04-18 |
0.0073 USDT |
11,707,104.4202 |
0.0076 USDT |
0.0071 USDT |
0.0077 USDT |
0.0073 USDT |
| 2024-04-17 |
0.0078 USDT |
12,900,876.4239 |
0.0082 USDT |
0.0072 USDT |
0.0087 USDT |
0.0074 USDT |
| 2024-04-16 |
0.0085 USDT |
13,578,325.3142 |
0.0101 USDT |
0.0075 USDT |
0.0103 USDT |
0.0080 USDT |
| 2024-04-15 |
0.0109 USDT |
14,710,193.5322 |
0.0106 USDT |
0.0101 USDT |
0.0123 USDT |
0.0106 USDT |
| 2024-04-14 |
0.0119 USDT |
22,288,714.8141 |
0.0113 USDT |
0.0101 USDT |
0.0146 USDT |
0.0102 USDT |
| 2024-04-13 |
0.0170 USDT |
38,147,368.1862 |
0.0152 USDT |
0.0127 USDT |
0.0230 USDT |
0.0140 USDT |
| 2024-04-12 |
0.0222 USDT |
123,906,385.0121 |
0.0103 USDT |
0.0102 USDT |
0.0501 USDT |
0.0204 USDT |
| 2024-04-11 |
0.0103 USDT |
9,073,300.5719 |
0.0103 USDT |
0.0101 USDT |
0.0105 USDT |
0.0102 USDT |
| 2024-04-10 |
0.0098 USDT |
9,964,100.9563 |
0.0095 USDT |
0.0094 USDT |
0.0105 USDT |
0.0101 USDT |
| 2024-04-09 |
0.0095 USDT |
10,967,387.5862 |
0.0094 USDT |
0.0093 USDT |
0.0097 USDT |
0.0095 USDT |
| 2024-04-08 |
0.0095 USDT |
8,967,947.4668 |
0.0095 USDT |
0.0093 USDT |
0.0098 USDT |
0.0094 USDT |
| 2024-04-07 |
0.0092 USDT |
9,134,210.6865 |
0.0091 USDT |
0.0090 USDT |
0.0094 USDT |
0.0094 USDT |
| 2024-04-06 |
0.0094 USDT |
9,644,450.7595 |
0.0096 USDT |
0.0092 USDT |
0.0096 USDT |
0.0092 USDT |
| 2024-04-05 |
0.0096 USDT |
9,382,920.6861 |
0.0100 USDT |
0.0092 USDT |
0.0100 USDT |
0.0095 USDT |
| 2024-04-04 |
0.0097 USDT |
10,434,920.5584 |
0.0095 USDT |
0.0095 USDT |
0.0100 USDT |
0.0100 USDT |
| 2024-04-03 |
0.0095 USDT |
11,020,412.7459 |
0.0094 USDT |
0.0093 USDT |
0.0097 USDT |
0.0096 USDT |
| 2024-04-02 |
0.0097 USDT |
5,477,640.4496 |
0.0101 USDT |
0.0093 USDT |
0.0101 USDT |
0.0094 USDT |
| 2024-04-01 |
0.0103 USDT |
10,660,066.6944 |
0.0111 USDT |
0.0098 USDT |
0.0116 USDT |
0.0101 USDT |
| 2024-03-31 |
0.0124 USDT |
14,142,257.2927 |
0.0100 USDT |
0.0100 USDT |
0.0165 USDT |
0.0114 USDT |
| 2024-03-30 |
0.0096 USDT |
10,520,951.3656 |
0.0097 USDT |
0.0092 USDT |
0.0101 USDT |
0.0101 USDT |
| 2024-03-29 |
0.0088 USDT |
10,316,322.2754 |
0.0089 USDT |
0.0088 USDT |
0.0095 USDT |
0.0092 USDT |
| 2024-03-28 |
0.0090 USDT |
12,101,114.8413 |
0.0091 USDT |
0.0088 USDT |
0.0092 USDT |
0.0088 USDT |
| 2024-03-27 |
0.0085 USDT |
11,271,411.2722 |
0.0085 USDT |
0.0082 USDT |
0.0094 USDT |
0.0090 USDT |
| 2024-03-26 |
0.0086 USDT |
11,291,007.4480 |
0.0089 USDT |
0.0081 USDT |
0.0091 USDT |
0.0085 USDT |
| 2024-03-25 |
0.0089 USDT |
12,241,810.0546 |
0.0088 USDT |
0.0084 USDT |
0.0094 USDT |
0.0090 USDT |
| 2024-03-24 |
0.0097 USDT |
10,776,751.9710 |
0.0087 USDT |
0.0086 USDT |
0.0127 USDT |
0.0088 USDT |
| 2024-03-23 |
0.0088 USDT |
11,030,560.2286 |
0.0086 USDT |
0.0085 USDT |
0.0090 USDT |
0.0086 USDT |
| 2024-03-22 |
0.0085 USDT |
11,739,319.1818 |
0.0086 USDT |
0.0082 USDT |
0.0086 USDT |
0.0085 USDT |
| 2024-03-21 |
0.0089 USDT |
12,353,738.2855 |
0.0095 USDT |
0.0085 USDT |
0.0095 USDT |
0.0086 USDT |
| 2024-03-20 |
0.0091 USDT |
11,100,480.3746 |
0.0099 USDT |
0.0083 USDT |
0.0099 USDT |
0.0090 USDT |
| 2024-03-19 |
0.0107 USDT |
19,813,803.6137 |
0.0092 USDT |
0.0087 USDT |
0.0125 USDT |
0.0107 USDT |