Identifier on Kucoin: POKT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-30 |
0.0266 USDT |
393,631.9995 POKT |
0.0261 USDT |
0.0260 USDT |
0.0273 USDT |
0.0267 USDT |
| 2023-09-29 |
0.0267 USDT |
758,709.6209 POKT |
0.0283 USDT |
0.0255 USDT |
0.0285 USDT |
0.0262 USDT |
| 2023-09-28 |
0.0268 USDT |
1,214,084.6486 POKT |
0.0265 USDT |
0.0252 USDT |
0.0289 USDT |
0.0282 USDT |
| 2023-09-27 |
0.0270 USDT |
858,358.5592 POKT |
0.0271 USDT |
0.0265 USDT |
0.0272 USDT |
0.0266 USDT |
| 2023-09-26 |
0.0278 USDT |
914,383.3405 POKT |
0.0279 USDT |
0.0271 USDT |
0.0286 USDT |
0.0272 USDT |
| 2023-09-25 |
0.0284 USDT |
940,709.0654 POKT |
0.0291 USDT |
0.0277 USDT |
0.0291 USDT |
0.0279 USDT |
| 2023-09-24 |
0.0284 USDT |
1,482,853.1116 POKT |
0.0294 USDT |
0.0273 USDT |
0.0294 USDT |
0.0291 USDT |
| 2023-09-23 |
0.0319 USDT |
1,182,133.5075 POKT |
0.0328 USDT |
0.0299 USDT |
0.0329 USDT |
0.0299 USDT |
| 2023-09-22 |
0.0329 USDT |
792,736.8323 POKT |
0.0326 USDT |
0.0322 USDT |
0.0333 USDT |
0.0326 USDT |
| 2023-09-21 |
0.0328 USDT |
939,131.4371 POKT |
0.0328 USDT |
0.0322 USDT |
0.0332 USDT |
0.0323 USDT |
| 2023-09-20 |
0.0335 USDT |
1,707,126.6956 POKT |
0.0330 USDT |
0.0323 USDT |
0.0350 USDT |
0.0326 USDT |
| 2023-09-19 |
0.0311 USDT |
2,264,657.3152 POKT |
0.0308 USDT |
0.0290 USDT |
0.0329 USDT |
0.0327 USDT |
| 2023-09-18 |
0.0296 USDT |
1,382,266.9924 POKT |
0.0296 USDT |
0.0291 USDT |
0.0307 USDT |
0.0301 USDT |
| 2023-09-17 |
0.0286 USDT |
1,191,552.0517 POKT |
0.0281 USDT |
0.0280 USDT |
0.0296 USDT |
0.0296 USDT |
| 2023-09-16 |
0.0279 USDT |
2,599,304.0968 POKT |
0.0278 USDT |
0.0240 USDT |
0.0304 USDT |
0.0281 USDT |
| 2023-09-15 |
0.0279 USDT |
3,252,138.4727 POKT |
0.0266 USDT |
0.0264 USDT |
0.0296 USDT |
0.0277 USDT |
| 2023-09-14 |
0.0262 USDT |
2,512,390.8372 POKT |
0.0272 USDT |
0.0258 USDT |
0.0272 USDT |
0.0260 USDT |
| 2023-09-13 |
0.0266 USDT |
1,795,020.6789 POKT |
0.0253 USDT |
0.0253 USDT |
0.0277 USDT |
0.0272 USDT |
| 2023-09-12 |
0.0251 USDT |
3,321,161.8459 POKT |
0.0215 USDT |
0.0214 USDT |
0.0272 USDT |
0.0250 USDT |
| 2023-09-11 |
0.0232 USDT |
1,328,548.1042 POKT |
0.0250 USDT |
0.0215 USDT |
0.0250 USDT |
0.0215 USDT |
| 2023-09-10 |
0.0256 USDT |
2,932,147.9878 POKT |
0.0253 USDT |
0.0240 USDT |
0.0269 USDT |
0.0249 USDT |
| 2023-09-09 |
0.0248 USDT |
757,172.2024 POKT |
0.0257 USDT |
0.0243 USDT |
0.0261 USDT |
0.0253 USDT |
| 2023-09-08 |
0.0258 USDT |
653,421.4569 POKT |
0.0245 USDT |
0.0245 USDT |
0.0269 USDT |
0.0256 USDT |
| 2023-09-07 |
0.0251 USDT |
1,388,915.3169 POKT |
0.0256 USDT |
0.0236 USDT |
0.0265 USDT |
0.0242 USDT |
| 2023-09-06 |
0.0257 USDT |
863,560.6020 POKT |
0.0261 USDT |
0.0250 USDT |
0.0263 USDT |
0.0257 USDT |
| 2023-09-05 |
0.0275 USDT |
302,374.2690 POKT |
0.0275 USDT |
0.0269 USDT |
0.0279 USDT |
0.0269 USDT |
| 2023-09-04 |
0.0295 USDT |
360,801.2687 POKT |
0.0305 USDT |
0.0280 USDT |
0.0307 USDT |
0.0281 USDT |
| 2023-09-03 |
0.0296 USDT |
359,378.3208 POKT |
0.0293 USDT |
0.0293 USDT |
0.0303 USDT |
0.0303 USDT |
| 2023-09-02 |
0.0317 USDT |
1,283,319.6797 POKT |
0.0327 USDT |
0.0294 USDT |
0.0329 USDT |
0.0294 USDT |
| 2023-09-01 |
0.0295 USDT |
2,008,706.2052 POKT |
0.0275 USDT |
0.0268 USDT |
0.0330 USDT |
0.0322 USDT |
| 2023-08-31 |
0.0276 USDT |
953,947.8316 POKT |
0.0269 USDT |
0.0263 USDT |
0.0287 USDT |
0.0275 USDT |
| 2023-08-30 |
0.0266 USDT |
988,146.8657 POKT |
0.0266 USDT |
0.0261 USDT |
0.0272 USDT |
0.0264 USDT |
| 2023-08-29 |
0.0283 USDT |
1,299,220.5174 POKT |
0.0294 USDT |
0.0261 USDT |
0.0299 USDT |
0.0267 USDT |
| 2023-08-28 |
0.0293 USDT |
337,867.1665 POKT |
0.0298 USDT |
0.0282 USDT |
0.0305 USDT |
0.0290 USDT |
| 2023-08-27 |
0.0291 USDT |
412,206.3424 POKT |
0.0288 USDT |
0.0287 USDT |
0.0298 USDT |
0.0297 USDT |
| 2023-08-26 |
0.0288 USDT |
1,288,866.0041 POKT |
0.0301 USDT |
0.0277 USDT |
0.0302 USDT |
0.0288 USDT |
| 2023-08-25 |
0.0326 USDT |
332,838.5705 POKT |
0.0326 USDT |
0.0320 USDT |
0.0334 USDT |
0.0324 USDT |
| 2023-08-24 |
0.0336 USDT |
959,054.7997 POKT |
0.0329 USDT |
0.0326 USDT |
0.0350 USDT |
0.0330 USDT |
| 2023-08-23 |
0.0329 USDT |
890,643.4951 POKT |
0.0329 USDT |
0.0322 USDT |
0.0335 USDT |
0.0329 USDT |
| 2023-08-22 |
0.0327 USDT |
720,079.1932 POKT |
0.0326 USDT |
0.0321 USDT |
0.0333 USDT |
0.0329 USDT |
| 2023-08-21 |
0.0326 USDT |
667,139.7199 POKT |
0.0333 USDT |
0.0320 USDT |
0.0333 USDT |
0.0327 USDT |
| 2023-08-20 |
0.0337 USDT |
155,496.2831 POKT |
0.0336 USDT |
0.0333 USDT |
0.0339 USDT |
0.0338 USDT |
| 2023-08-19 |
0.0329 USDT |
574,358.2653 POKT |
0.0327 USDT |
0.0323 USDT |
0.0336 USDT |
0.0336 USDT |
| 2023-08-18 |
0.0326 USDT |
962,695.3972 POKT |
0.0329 USDT |
0.0321 USDT |
0.0330 USDT |
0.0329 USDT |
| 2023-08-17 |
0.0329 USDT |
1,936,607.1155 POKT |
0.0336 USDT |
0.0308 USDT |
0.0357 USDT |
0.0331 USDT |
| 2023-08-16 |
0.0348 USDT |
1,111,261.1659 POKT |
0.0328 USDT |
0.0328 USDT |
0.0374 USDT |
0.0361 USDT |
| 2023-08-15 |
0.0368 USDT |
1,653,118.0924 POKT |
0.0379 USDT |
0.0327 USDT |
0.0400 USDT |
0.0328 USDT |
| 2023-08-14 |
0.0349 USDT |
2,090,943.1964 POKT |
0.0385 USDT |
0.0323 USDT |
0.0387 USDT |
0.0379 USDT |
| 2023-08-13 |
0.0358 USDT |
4,697,810.0810 POKT |
0.0407 USDT |
0.0310 USDT |
0.0440 USDT |
0.0378 USDT |
| 2023-08-12 |
0.0357 USDT |
3,869,623.0540 POKT |
0.0292 USDT |
0.0290 USDT |
0.0460 USDT |
0.0375 USDT |