Identifier on Kucoin: POKT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.0354 USDT |
1,039,741.3082 POKT |
0.0345 USDT |
0.0343 USDT |
0.0365 USDT |
0.0355 USDT |
| 2024-12-21 |
0.0352 USDT |
6,182,433.0377 POKT |
0.0373 USDT |
0.0339 USDT |
0.0375 USDT |
0.0356 USDT |
| 2024-12-20 |
0.0361 USDT |
7,282,675.4698 POKT |
0.0361 USDT |
0.0305 USDT |
0.0412 USDT |
0.0373 USDT |
| 2024-12-19 |
0.0402 USDT |
3,065,876.8552 POKT |
0.0438 USDT |
0.0358 USDT |
0.0439 USDT |
0.0361 USDT |
| 2024-12-18 |
0.0455 USDT |
4,699,896.1010 POKT |
0.0482 USDT |
0.0422 USDT |
0.0493 USDT |
0.0443 USDT |
| 2024-12-17 |
0.0488 USDT |
1,299,337.8109 POKT |
0.0497 USDT |
0.0467 USDT |
0.0500 USDT |
0.0476 USDT |
| 2024-12-16 |
0.0510 USDT |
1,617,335.0006 POKT |
0.0504 USDT |
0.0489 USDT |
0.0536 USDT |
0.0502 USDT |
| 2024-12-15 |
0.0503 USDT |
2,057,575.6689 POKT |
0.0512 USDT |
0.0478 USDT |
0.0532 USDT |
0.0490 USDT |
| 2024-12-14 |
0.0531 USDT |
3,424,238.6301 POKT |
0.0554 USDT |
0.0505 USDT |
0.0570 USDT |
0.0513 USDT |
| 2024-12-13 |
0.0560 USDT |
3,581,642.7386 POKT |
0.0566 USDT |
0.0542 USDT |
0.0590 USDT |
0.0550 USDT |
| 2024-12-12 |
0.0567 USDT |
2,275,237.8618 POKT |
0.0567 USDT |
0.0551 USDT |
0.0587 USDT |
0.0561 USDT |
| 2024-12-11 |
0.0542 USDT |
1,826,021.3420 POKT |
0.0547 USDT |
0.0512 USDT |
0.0573 USDT |
0.0558 USDT |
| 2024-12-10 |
0.0571 USDT |
2,842,609.3955 POKT |
0.0566 USDT |
0.0518 USDT |
0.0601 USDT |
0.0519 USDT |
| 2024-12-09 |
0.0622 USDT |
3,256,753.5419 POKT |
0.0683 USDT |
0.0571 USDT |
0.0683 USDT |
0.0583 USDT |
| 2024-12-08 |
0.0673 USDT |
4,414,750.2406 POKT |
0.0623 USDT |
0.0621 USDT |
0.0740 USDT |
0.0681 USDT |
| 2024-12-07 |
0.0638 USDT |
2,090,981.4698 POKT |
0.0645 USDT |
0.0616 USDT |
0.0664 USDT |
0.0637 USDT |
| 2024-12-06 |
0.0608 USDT |
4,949,233.5435 POKT |
0.0551 USDT |
0.0545 USDT |
0.0650 USDT |
0.0635 USDT |
| 2024-12-05 |
0.0584 USDT |
6,596,315.7618 POKT |
0.0552 USDT |
0.0538 USDT |
0.0622 USDT |
0.0570 USDT |
| 2024-12-04 |
0.0559 USDT |
5,692,102.6312 POKT |
0.0537 USDT |
0.0522 USDT |
0.0625 USDT |
0.0550 USDT |
| 2024-12-03 |
0.0513 USDT |
4,582,587.6058 POKT |
0.0518 USDT |
0.0460 USDT |
0.0568 USDT |
0.0510 USDT |
| 2024-12-02 |
0.0517 USDT |
2,257,908.5707 POKT |
0.0534 USDT |
0.0496 USDT |
0.0541 USDT |
0.0504 USDT |
| 2024-12-01 |
0.0529 USDT |
3,190,353.2962 POKT |
0.0523 USDT |
0.0507 USDT |
0.0550 USDT |
0.0536 USDT |
| 2024-11-30 |
0.0511 USDT |
1,956,248.8084 POKT |
0.0507 USDT |
0.0493 USDT |
0.0525 USDT |
0.0511 USDT |
| 2024-11-29 |
0.0515 USDT |
1,406,534.5242 POKT |
0.0509 USDT |
0.0492 USDT |
0.0537 USDT |
0.0518 USDT |
| 2024-11-28 |
0.0508 USDT |
2,183,425.3942 POKT |
0.0492 USDT |
0.0489 USDT |
0.0523 USDT |
0.0501 USDT |
| 2024-11-27 |
0.0466 USDT |
1,410,709.8729 POKT |
0.0469 USDT |
0.0445 USDT |
0.0498 USDT |
0.0475 USDT |
| 2024-11-26 |
0.0453 USDT |
3,006,584.9459 POKT |
0.0471 USDT |
0.0411 USDT |
0.0486 USDT |
0.0467 USDT |
| 2024-11-25 |
0.0504 USDT |
2,395,517.5589 POKT |
0.0517 USDT |
0.0461 USDT |
0.0529 USDT |
0.0472 USDT |
| 2024-11-24 |
0.0525 USDT |
1,593,026.3122 POKT |
0.0533 USDT |
0.0500 USDT |
0.0556 USDT |
0.0509 USDT |
| 2024-11-23 |
0.0537 USDT |
2,049,744.5826 POKT |
0.0518 USDT |
0.0507 USDT |
0.0591 USDT |
0.0550 USDT |
| 2024-11-22 |
0.0537 USDT |
1,588,980.1356 POKT |
0.0565 USDT |
0.0509 USDT |
0.0573 USDT |
0.0519 USDT |
| 2024-11-21 |
0.0591 USDT |
2,315,131.3484 POKT |
0.0614 USDT |
0.0557 USDT |
0.0645 USDT |
0.0570 USDT |
| 2024-11-20 |
0.0631 USDT |
4,061,643.1115 POKT |
0.0585 USDT |
0.0578 USDT |
0.0700 USDT |
0.0633 USDT |
| 2024-11-19 |
0.0617 USDT |
7,318,169.4107 POKT |
0.0543 USDT |
0.0525 USDT |
0.0727 USDT |
0.0591 USDT |
| 2024-11-18 |
0.0514 USDT |
1,020,512.3403 POKT |
0.0496 USDT |
0.0494 USDT |
0.0528 USDT |
0.0509 USDT |
| 2024-11-17 |
0.0507 USDT |
2,456,919.4454 POKT |
0.0503 USDT |
0.0483 USDT |
0.0521 USDT |
0.0493 USDT |
| 2024-11-16 |
0.0495 USDT |
3,198,558.2265 POKT |
0.0503 USDT |
0.0458 USDT |
0.0530 USDT |
0.0505 USDT |
| 2024-11-15 |
0.0488 USDT |
4,889,292.2486 POKT |
0.0466 USDT |
0.0463 USDT |
0.0522 USDT |
0.0500 USDT |
| 2024-11-14 |
0.0505 USDT |
4,933,174.4443 POKT |
0.0482 USDT |
0.0461 USDT |
0.0542 USDT |
0.0537 USDT |
| 2024-11-13 |
0.0461 USDT |
3,355,502.4284 POKT |
0.0440 USDT |
0.0430 USDT |
0.0510 USDT |
0.0498 USDT |
| 2024-11-12 |
0.0444 USDT |
3,192,682.0631 POKT |
0.0433 USDT |
0.0404 USDT |
0.0480 USDT |
0.0438 USDT |
| 2024-11-11 |
0.0443 USDT |
2,816,575.5455 POKT |
0.0461 USDT |
0.0419 USDT |
0.0474 USDT |
0.0447 USDT |
| 2024-11-10 |
0.0465 USDT |
1,913,213.1015 POKT |
0.0461 USDT |
0.0437 USDT |
0.0496 USDT |
0.0476 USDT |
| 2024-11-09 |
0.0435 USDT |
966,493.5410 POKT |
0.0416 USDT |
0.0404 USDT |
0.0459 USDT |
0.0445 USDT |
| 2024-11-08 |
0.0417 USDT |
1,220,516.6758 POKT |
0.0430 USDT |
0.0399 USDT |
0.0434 USDT |
0.0416 USDT |
| 2024-11-07 |
0.0438 USDT |
440,997.6001 POKT |
0.0440 USDT |
0.0429 USDT |
0.0450 USDT |
0.0433 USDT |
| 2024-11-06 |
0.0438 USDT |
2,568,788.8543 POKT |
0.0412 USDT |
0.0410 USDT |
0.0460 USDT |
0.0443 USDT |
| 2024-11-05 |
0.0403 USDT |
1,325,027.9020 POKT |
0.0400 USDT |
0.0389 USDT |
0.0420 USDT |
0.0411 USDT |
| 2024-11-04 |
0.0423 USDT |
845,163.3806 POKT |
0.0437 USDT |
0.0400 USDT |
0.0449 USDT |
0.0401 USDT |
| 2024-11-03 |
0.0448 USDT |
770,172.8135 POKT |
0.0464 USDT |
0.0428 USDT |
0.0466 USDT |
0.0437 USDT |