Identifier on Kucoin: KPOL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
0.0086 USDT |
12,670,746.3336 |
0.0084 USDT |
0.0082 USDT |
0.0093 USDT |
0.0093 USDT |
| 2024-03-17 |
0.0081 USDT |
13,125,063.5678 |
0.0075 USDT |
0.0075 USDT |
0.0086 USDT |
0.0084 USDT |
| 2024-03-16 |
0.0075 USDT |
12,849,593.5467 |
0.0072 USDT |
0.0071 USDT |
0.0078 USDT |
0.0076 USDT |
| 2024-03-15 |
0.0071 USDT |
12,022,511.0994 |
0.0073 USDT |
0.0068 USDT |
0.0074 USDT |
0.0070 USDT |
| 2024-03-14 |
0.0079 USDT |
13,393,981.6042 |
0.0085 USDT |
0.0068 USDT |
0.0085 USDT |
0.0072 USDT |
| 2024-03-13 |
0.0078 USDT |
12,980,073.4823 |
0.0077 USDT |
0.0075 USDT |
0.0083 USDT |
0.0082 USDT |
| 2024-03-12 |
0.0080 USDT |
13,499,083.2428 |
0.0080 USDT |
0.0076 USDT |
0.0084 USDT |
0.0077 USDT |
| 2024-03-11 |
0.0076 USDT |
12,107,019.7125 |
0.0075 USDT |
0.0072 USDT |
0.0078 USDT |
0.0077 USDT |
| 2024-03-10 |
0.0081 USDT |
12,425,763.4575 |
0.0083 USDT |
0.0073 USDT |
0.0087 USDT |
0.0075 USDT |
| 2024-03-09 |
0.0080 USDT |
11,902,890.9895 |
0.0079 USDT |
0.0077 USDT |
0.0087 USDT |
0.0086 USDT |
| 2024-03-08 |
0.0074 USDT |
14,340,388.4640 |
0.0070 USDT |
0.0070 USDT |
0.0079 USDT |
0.0078 USDT |
| 2024-03-07 |
0.0068 USDT |
14,413,771.4006 |
0.0065 USDT |
0.0065 USDT |
0.0071 USDT |
0.0069 USDT |
| 2024-03-06 |
0.0065 USDT |
15,987,038.9609 |
0.0065 USDT |
0.0064 USDT |
0.0068 USDT |
0.0065 USDT |
| 2024-03-05 |
0.0064 USDT |
13,711,456.2392 |
0.0065 USDT |
0.0063 USDT |
0.0066 USDT |
0.0065 USDT |
| 2024-03-04 |
0.0066 USDT |
14,405,589.5251 |
0.0069 USDT |
0.0064 USDT |
0.0069 USDT |
0.0064 USDT |
| 2024-03-03 |
0.0065 USDT |
15,668,305.7908 |
0.0068 USDT |
0.0056 USDT |
0.0069 USDT |
0.0063 USDT |
| 2024-03-02 |
0.0068 USDT |
15,844,964.4574 |
0.0066 USDT |
0.0066 USDT |
0.0072 USDT |
0.0068 USDT |
| 2024-03-01 |
0.0065 USDT |
15,526,535.4113 |
0.0064 USDT |
0.0063 USDT |
0.0066 USDT |
0.0066 USDT |
| 2024-02-29 |
0.0063 USDT |
15,014,965.8029 |
0.0063 USDT |
0.0062 USDT |
0.0064 USDT |
0.0063 USDT |
| 2024-02-28 |
0.0062 USDT |
17,168,572.4059 |
0.0064 USDT |
0.0059 USDT |
0.0064 USDT |
0.0063 USDT |
| 2024-02-27 |
0.0065 USDT |
14,864,203.9402 |
0.0066 USDT |
0.0062 USDT |
0.0066 USDT |
0.0064 USDT |
| 2024-02-26 |
0.0066 USDT |
15,980,901.1233 |
0.0067 USDT |
0.0064 USDT |
0.0068 USDT |
0.0066 USDT |
| 2024-02-25 |
0.0065 USDT |
16,353,551.7800 |
0.0061 USDT |
0.0060 USDT |
0.0072 USDT |
0.0067 USDT |
| 2024-02-24 |
0.0061 USDT |
16,799,215.7166 |
0.0061 USDT |
0.0059 USDT |
0.0063 USDT |
0.0063 USDT |
| 2024-02-23 |
0.0061 USDT |
17,736,133.5844 |
0.0063 USDT |
0.0058 USDT |
0.0063 USDT |
0.0061 USDT |
| 2024-02-22 |
0.0066 USDT |
15,255,006.7958 |
0.0068 USDT |
0.0062 USDT |
0.0068 USDT |
0.0063 USDT |
| 2024-02-21 |
0.0070 USDT |
15,037,650.9333 |
0.0072 USDT |
0.0067 USDT |
0.0072 USDT |
0.0068 USDT |
| 2024-02-20 |
0.0070 USDT |
14,910,956.0711 |
0.0072 USDT |
0.0067 USDT |
0.0074 USDT |
0.0072 USDT |
| 2024-02-19 |
0.0070 USDT |
14,007,924.0819 |
0.0070 USDT |
0.0068 USDT |
0.0074 USDT |
0.0072 USDT |
| 2024-02-18 |
0.0066 USDT |
15,651,882.6015 |
0.0064 USDT |
0.0063 USDT |
0.0072 USDT |
0.0068 USDT |
| 2024-02-17 |
0.0061 USDT |
16,154,801.7127 |
0.0060 USDT |
0.0060 USDT |
0.0063 USDT |
0.0063 USDT |
| 2024-02-16 |
0.0059 USDT |
16,720,452.4459 |
0.0060 USDT |
0.0057 USDT |
0.0060 USDT |
0.0058 USDT |
| 2024-02-15 |
0.0060 USDT |
18,031,137.7958 |
0.0059 USDT |
0.0059 USDT |
0.0060 USDT |
0.0060 USDT |
| 2024-02-14 |
0.0058 USDT |
18,382,874.6201 |
0.0058 USDT |
0.0057 USDT |
0.0060 USDT |
0.0059 USDT |
| 2024-02-13 |
0.0059 USDT |
18,470,814.2154 |
0.0062 USDT |
0.0056 USDT |
0.0062 USDT |
0.0058 USDT |
| 2024-02-12 |
0.0061 USDT |
17,774,572.7870 |
0.0060 USDT |
0.0060 USDT |
0.0063 USDT |
0.0062 USDT |
| 2024-02-11 |
0.0057 USDT |
18,662,704.8897 |
0.0056 USDT |
0.0055 USDT |
0.0060 USDT |
0.0060 USDT |
| 2024-02-10 |
0.0057 USDT |
17,402,558.8586 |
0.0058 USDT |
0.0055 USDT |
0.0059 USDT |
0.0056 USDT |
| 2024-02-09 |
0.0058 USDT |
16,899,506.3598 |
0.0057 USDT |
0.0057 USDT |
0.0059 USDT |
0.0058 USDT |
| 2024-02-08 |
0.0058 USDT |
16,260,381.2245 |
0.0058 USDT |
0.0057 USDT |
0.0063 USDT |
0.0058 USDT |
| 2024-02-07 |
0.0059 USDT |
17,443,812.2245 |
0.0057 USDT |
0.0057 USDT |
0.0063 USDT |
0.0060 USDT |
| 2024-02-06 |
0.0057 USDT |
17,160,125.8002 |
0.0057 USDT |
0.0057 USDT |
0.0058 USDT |
0.0057 USDT |
| 2024-02-05 |
0.0058 USDT |
15,021,637.7807 |
0.0059 USDT |
0.0057 USDT |
0.0059 USDT |
0.0057 USDT |
| 2024-02-04 |
0.0058 USDT |
12,795,132.3506 |
0.0058 USDT |
0.0057 USDT |
0.0060 USDT |
0.0059 USDT |
| 2024-02-03 |
0.0058 USDT |
13,464,608.9944 |
0.0058 USDT |
0.0057 USDT |
0.0060 USDT |
0.0058 USDT |
| 2024-02-02 |
0.0055 USDT |
15,224,379.3096 |
0.0055 USDT |
0.0053 USDT |
0.0056 USDT |
0.0055 USDT |
| 2024-02-01 |
0.0055 USDT |
18,670,035.5968 |
0.0057 USDT |
0.0053 USDT |
0.0057 USDT |
0.0055 USDT |
| 2024-01-31 |
0.0063 USDT |
14,352,223.4735 |
0.0067 USDT |
0.0059 USDT |
0.0067 USDT |
0.0059 USDT |
| 2024-01-30 |
0.0068 USDT |
10,881,235.2051 |
0.0071 USDT |
0.0067 USDT |
0.0071 USDT |
0.0067 USDT |
| 2024-01-29 |
0.0073 USDT |
9,446,406.2148 |
0.0073 USDT |
0.0072 USDT |
0.0077 USDT |
0.0075 USDT |