Identifier on Kucoin: POKT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-02 |
0.0464 USDT |
1,085,790.8796 POKT |
0.0457 USDT |
0.0445 USDT |
0.0493 USDT |
0.0454 USDT |
| 2024-11-01 |
0.0459 USDT |
687,739.2297 POKT |
0.0461 USDT |
0.0450 USDT |
0.0469 USDT |
0.0453 USDT |
| 2024-10-31 |
0.0477 USDT |
1,120,778.7545 POKT |
0.0491 USDT |
0.0455 USDT |
0.0497 USDT |
0.0461 USDT |
| 2024-10-30 |
0.0497 USDT |
786,981.6638 POKT |
0.0489 USDT |
0.0485 USDT |
0.0511 USDT |
0.0496 USDT |
| 2024-10-29 |
0.0491 USDT |
1,394,148.8201 POKT |
0.0487 USDT |
0.0468 USDT |
0.0505 USDT |
0.0491 USDT |
| 2024-10-28 |
0.0493 USDT |
1,184,119.2707 POKT |
0.0502 USDT |
0.0478 USDT |
0.0514 USDT |
0.0481 USDT |
| 2024-10-27 |
0.0501 USDT |
297,246.9556 POKT |
0.0495 USDT |
0.0492 USDT |
0.0514 USDT |
0.0502 USDT |
| 2024-10-26 |
0.0502 USDT |
1,493,173.4253 POKT |
0.0475 USDT |
0.0475 USDT |
0.0529 USDT |
0.0489 USDT |
| 2024-10-25 |
0.0516 USDT |
3,138,163.6378 POKT |
0.0478 USDT |
0.0462 USDT |
0.0596 USDT |
0.0493 USDT |
| 2024-10-24 |
0.0494 USDT |
2,375,347.8667 POKT |
0.0517 USDT |
0.0465 USDT |
0.0524 USDT |
0.0488 USDT |
| 2024-10-23 |
0.0552 USDT |
3,695,084.5884 POKT |
0.0564 USDT |
0.0508 USDT |
0.0642 USDT |
0.0518 USDT |
| 2024-10-22 |
0.0582 USDT |
12,841,718.9018 POKT |
0.0451 USDT |
0.0447 USDT |
0.0658 USDT |
0.0585 USDT |
| 2024-10-21 |
0.0438 USDT |
904,582.0755 POKT |
0.0451 USDT |
0.0425 USDT |
0.0454 USDT |
0.0428 USDT |
| 2024-10-20 |
0.0438 USDT |
706,329.2303 POKT |
0.0431 USDT |
0.0427 USDT |
0.0448 USDT |
0.0446 USDT |
| 2024-10-19 |
0.0431 USDT |
906,161.5889 POKT |
0.0434 USDT |
0.0421 USDT |
0.0437 USDT |
0.0432 USDT |
| 2024-10-18 |
0.0433 USDT |
2,542,836.1603 POKT |
0.0425 USDT |
0.0415 USDT |
0.0445 USDT |
0.0437 USDT |
| 2024-10-17 |
0.0426 USDT |
3,175,517.0123 POKT |
0.0416 USDT |
0.0413 USDT |
0.0436 USDT |
0.0424 USDT |
| 2024-10-16 |
0.0401 USDT |
2,507,359.2277 POKT |
0.0385 USDT |
0.0375 USDT |
0.0430 USDT |
0.0416 USDT |
| 2024-10-15 |
0.0398 USDT |
1,988,695.4513 POKT |
0.0396 USDT |
0.0381 USDT |
0.0409 USDT |
0.0395 USDT |
| 2024-10-14 |
0.0375 USDT |
2,033,794.1861 POKT |
0.0366 USDT |
0.0357 USDT |
0.0400 USDT |
0.0395 USDT |
| 2024-10-13 |
0.0365 USDT |
877,918.5402 POKT |
0.0374 USDT |
0.0355 USDT |
0.0375 USDT |
0.0361 USDT |
| 2024-10-12 |
0.0374 USDT |
1,341,610.2251 POKT |
0.0380 USDT |
0.0365 USDT |
0.0389 USDT |
0.0375 USDT |
| 2024-10-11 |
0.0379 USDT |
801,191.2072 POKT |
0.0367 USDT |
0.0367 USDT |
0.0388 USDT |
0.0380 USDT |
| 2024-10-10 |
0.0378 USDT |
658,056.2658 POKT |
0.0375 USDT |
0.0362 USDT |
0.0389 USDT |
0.0367 USDT |
| 2024-10-09 |
0.0385 USDT |
1,462,916.2299 POKT |
0.0375 USDT |
0.0370 USDT |
0.0399 USDT |
0.0384 USDT |
| 2024-10-08 |
0.0379 USDT |
1,940,365.1001 POKT |
0.0376 USDT |
0.0352 USDT |
0.0396 USDT |
0.0370 USDT |
| 2024-10-07 |
0.0378 USDT |
3,849,820.0233 POKT |
0.0373 USDT |
0.0362 USDT |
0.0387 USDT |
0.0381 USDT |
| 2024-10-06 |
0.0352 USDT |
2,688,039.6668 POKT |
0.0340 USDT |
0.0328 USDT |
0.0368 USDT |
0.0368 USDT |
| 2024-10-05 |
0.0342 USDT |
2,029,684.4602 POKT |
0.0323 USDT |
0.0319 USDT |
0.0361 USDT |
0.0338 USDT |
| 2024-10-04 |
0.0329 USDT |
1,327,349.0356 POKT |
0.0321 USDT |
0.0319 USDT |
0.0341 USDT |
0.0331 USDT |
| 2024-10-03 |
0.0331 USDT |
1,426,434.0072 POKT |
0.0336 USDT |
0.0319 USDT |
0.0348 USDT |
0.0325 USDT |