Identifier on Kucoin: KPOL-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-28 |
0.0067 USDT |
18,739,830.3133 |
0.0062 USDT |
0.0062 USDT |
0.0082 USDT |
0.0079 USDT |
| 2024-01-27 |
0.0063 USDT |
16,892,281.0837 |
0.0064 USDT |
0.0061 USDT |
0.0064 USDT |
0.0063 USDT |
| 2024-01-26 |
0.0060 USDT |
17,326,602.9324 |
0.0059 USDT |
0.0059 USDT |
0.0062 USDT |
0.0061 USDT |
| 2024-01-25 |
0.0059 USDT |
18,656,205.5086 |
0.0058 USDT |
0.0058 USDT |
0.0060 USDT |
0.0059 USDT |
| 2024-01-24 |
0.0059 USDT |
17,325,514.9836 |
0.0059 USDT |
0.0058 USDT |
0.0060 USDT |
0.0058 USDT |
| 2024-01-23 |
0.0058 USDT |
17,080,998.7566 |
0.0059 USDT |
0.0057 USDT |
0.0059 USDT |
0.0058 USDT |
| 2024-01-22 |
0.0057 USDT |
16,050,764.4744 |
0.0058 USDT |
0.0057 USDT |
0.0059 USDT |
0.0058 USDT |
| 2024-01-21 |
0.0061 USDT |
15,439,529.5277 |
0.0062 USDT |
0.0058 USDT |
0.0063 USDT |
0.0059 USDT |
| 2024-01-20 |
0.0064 USDT |
14,786,298.6736 |
0.0066 USDT |
0.0063 USDT |
0.0066 USDT |
0.0063 USDT |
| 2024-01-19 |
0.0065 USDT |
15,901,934.2871 |
0.0066 USDT |
0.0062 USDT |
0.0067 USDT |
0.0066 USDT |
| 2024-01-18 |
0.0066 USDT |
15,472,993.2098 |
0.0068 USDT |
0.0064 USDT |
0.0068 USDT |
0.0066 USDT |
| 2024-01-17 |
0.0070 USDT |
13,350,389.1005 |
0.0070 USDT |
0.0069 USDT |
0.0071 USDT |
0.0069 USDT |
| 2024-01-16 |
0.0070 USDT |
13,480,666.1735 |
0.0070 USDT |
0.0068 USDT |
0.0073 USDT |
0.0072 USDT |
| 2024-01-15 |
0.0070 USDT |
13,860,974.7139 |
0.0068 USDT |
0.0067 USDT |
0.0072 USDT |
0.0071 USDT |
| 2024-01-14 |
0.0068 USDT |
15,082,869.3083 |
0.0066 USDT |
0.0066 USDT |
0.0073 USDT |
0.0069 USDT |
| 2024-01-13 |
0.0065 USDT |
15,194,061.9292 |
0.0067 USDT |
0.0064 USDT |
0.0067 USDT |
0.0066 USDT |
| 2024-01-12 |
0.0071 USDT |
15,497,728.1234 |
0.0071 USDT |
0.0066 USDT |
0.0074 USDT |
0.0067 USDT |
| 2024-01-11 |
0.0069 USDT |
13,319,492.0596 |
0.0067 USDT |
0.0065 USDT |
0.0072 USDT |
0.0071 USDT |
| 2024-01-10 |
0.0068 USDT |
13,087,309.7376 |
0.0069 USDT |
0.0066 USDT |
0.0069 USDT |
0.0066 USDT |
| 2024-01-09 |
0.0073 USDT |
12,435,880.6766 |
0.0075 USDT |
0.0069 USDT |
0.0075 USDT |
0.0070 USDT |
| 2024-01-08 |
0.0074 USDT |
12,075,913.4634 |
0.0075 USDT |
0.0071 USDT |
0.0076 USDT |
0.0076 USDT |
| 2024-01-07 |
0.0078 USDT |
12,304,408.6486 |
0.0077 USDT |
0.0076 USDT |
0.0080 USDT |
0.0077 USDT |
| 2024-01-06 |
0.0077 USDT |
11,605,054.2775 |
0.0081 USDT |
0.0076 USDT |
0.0082 USDT |
0.0078 USDT |
| 2024-01-05 |
0.0076 USDT |
12,371,500.2703 |
0.0076 USDT |
0.0076 USDT |
0.0077 USDT |
0.0077 USDT |
| 2024-01-04 |
0.0081 USDT |
12,743,547.1303 |
0.0084 USDT |
0.0076 USDT |
0.0085 USDT |
0.0078 USDT |
| 2024-01-03 |
0.0083 USDT |
12,522,928.8946 |
0.0084 USDT |
0.0080 USDT |
0.0085 USDT |
0.0081 USDT |
| 2024-01-02 |
0.0089 USDT |
10,891,067.3531 |
0.0087 USDT |
0.0087 USDT |
0.0090 USDT |
0.0089 USDT |
| 2024-01-01 |
0.0087 USDT |
12,535,351.2241 |
0.0085 USDT |
0.0085 USDT |
0.0090 USDT |
0.0087 USDT |
| 2023-12-31 |
0.0088 USDT |
11,984,086.1418 |
0.0090 USDT |
0.0086 USDT |
0.0090 USDT |
0.0086 USDT |
| 2023-12-30 |
0.0088 USDT |
11,424,502.1600 |
0.0087 USDT |
0.0087 USDT |
0.0092 USDT |
0.0090 USDT |
| 2023-12-29 |
0.0088 USDT |
11,730,145.2076 |
0.0086 USDT |
0.0086 USDT |
0.0090 USDT |
0.0088 USDT |
| 2023-12-28 |
0.0093 USDT |
11,517,956.7360 |
0.0093 USDT |
0.0080 USDT |
0.0110 USDT |
0.0086 USDT |
| 2023-12-27 |
0.0094 USDT |
9,041,396.0890 |
0.0095 USDT |
0.0091 USDT |
0.0101 USDT |
0.0093 USDT |
| 2023-12-26 |
0.0089 USDT |
10,587,375.2963 |
0.0090 USDT |
0.0087 USDT |
0.0090 USDT |
0.0089 USDT |
| 2023-12-25 |
0.0091 USDT |
11,338,384.7550 |
0.0088 USDT |
0.0088 USDT |
0.0096 USDT |
0.0090 USDT |
| 2023-12-24 |
0.0092 USDT |
10,989,374.8610 |
0.0099 USDT |
0.0088 USDT |
0.0099 USDT |
0.0088 USDT |
| 2023-12-23 |
0.0099 USDT |
10,140,983.1129 |
0.0098 USDT |
0.0088 USDT |
0.0115 USDT |
0.0096 USDT |
| 2023-12-22 |
0.0088 USDT |
11,415,691.8010 |
0.0089 USDT |
0.0080 USDT |
0.0099 USDT |
0.0099 USDT |
| 2023-12-21 |
0.0097 USDT |
10,472,104.5464 |
0.0110 USDT |
0.0085 USDT |
0.0115 USDT |
0.0092 USDT |
| 2023-12-20 |
0.0096 USDT |
16,510,938.8232 |
0.0083 USDT |
0.0082 USDT |
0.0125 USDT |
0.0120 USDT |
| 2023-12-19 |
0.0083 USDT |
12,224,433.3236 |
0.0084 USDT |
0.0080 USDT |
0.0084 USDT |
0.0083 USDT |
| 2023-12-18 |
0.0080 USDT |
12,413,676.1193 |
0.0080 USDT |
0.0075 USDT |
0.0084 USDT |
0.0083 USDT |
| 2023-12-17 |
0.0082 USDT |
10,756,782.6779 |
0.0086 USDT |
0.0079 USDT |
0.0089 USDT |
0.0079 USDT |
| 2023-12-16 |
0.0083 USDT |
10,794,049.1650 |
0.0080 USDT |
0.0076 USDT |
0.0086 USDT |
0.0085 USDT |
| 2023-12-15 |
0.0088 USDT |
10,059,356.3908 |
0.0090 USDT |
0.0080 USDT |
0.0091 USDT |
0.0080 USDT |
| 2023-12-14 |
0.0094 USDT |
11,375,419.9376 |
0.0095 USDT |
0.0090 USDT |
0.0096 USDT |
0.0091 USDT |
| 2023-12-13 |
0.0100 USDT |
8,782,870.2017 |
0.0102 USDT |
0.0093 USDT |
0.0103 USDT |
0.0093 USDT |
| 2023-12-12 |
0.0104 USDT |
10,649,606.5634 |
0.0103 USDT |
0.0100 USDT |
0.0108 USDT |
0.0102 USDT |
| 2023-12-11 |
0.0105 USDT |
8,664,683.3708 |
0.0122 USDT |
0.0100 USDT |
0.0122 USDT |
0.0105 USDT |
| 2023-12-10 |
0.0106 USDT |
15,708,501.7226 |
0.0089 USDT |
0.0088 USDT |
0.0135 USDT |
0.0118 USDT |