Identifier on Kucoin: POKT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-08-11 |
0.0283 USDT |
734,727.9602 POKT |
0.0279 USDT |
0.0277 USDT |
0.0290 USDT |
0.0290 USDT |
| 2023-08-10 |
0.0287 USDT |
1,320,574.9224 POKT |
0.0292 USDT |
0.0279 USDT |
0.0295 USDT |
0.0279 USDT |
| 2023-08-09 |
0.0292 USDT |
486,326.3643 POKT |
0.0283 USDT |
0.0283 USDT |
0.0299 USDT |
0.0292 USDT |
| 2023-08-08 |
0.0284 USDT |
1,373,011.3396 POKT |
0.0273 USDT |
0.0273 USDT |
0.0289 USDT |
0.0283 USDT |
| 2023-08-07 |
0.0283 USDT |
1,001,300.0929 POKT |
0.0288 USDT |
0.0273 USDT |
0.0290 USDT |
0.0274 USDT |
| 2023-08-06 |
0.0282 USDT |
672,637.4959 POKT |
0.0265 USDT |
0.0264 USDT |
0.0294 USDT |
0.0289 USDT |
| 2023-08-05 |
0.0265 USDT |
529,054.2509 POKT |
0.0271 USDT |
0.0257 USDT |
0.0273 USDT |
0.0265 USDT |
| 2023-08-04 |
0.0279 USDT |
251,027.2158 POKT |
0.0281 USDT |
0.0272 USDT |
0.0287 USDT |
0.0272 USDT |
| 2023-08-03 |
0.0279 USDT |
989,506.0833 POKT |
0.0280 USDT |
0.0275 USDT |
0.0288 USDT |
0.0280 USDT |
| 2023-08-02 |
0.0293 USDT |
1,727,955.8946 POKT |
0.0295 USDT |
0.0270 USDT |
0.0307 USDT |
0.0272 USDT |
| 2023-08-01 |
0.0264 USDT |
1,039,986.1194 POKT |
0.0254 USDT |
0.0249 USDT |
0.0293 USDT |
0.0286 USDT |
| 2023-07-31 |
0.0252 USDT |
240,746.9973 POKT |
0.0251 USDT |
0.0250 USDT |
0.0258 USDT |
0.0257 USDT |
| 2023-07-30 |
0.0252 USDT |
340,878.1686 POKT |
0.0252 USDT |
0.0250 USDT |
0.0254 USDT |
0.0250 USDT |
| 2023-07-29 |
0.0252 USDT |
513,914.7930 POKT |
0.0252 USDT |
0.0250 USDT |
0.0256 USDT |
0.0253 USDT |
| 2023-07-28 |
0.0262 USDT |
571,556.5104 POKT |
0.0274 USDT |
0.0253 USDT |
0.0275 USDT |
0.0256 USDT |
| 2023-07-27 |
0.0272 USDT |
1,813,158.2427 POKT |
0.0254 USDT |
0.0253 USDT |
0.0287 USDT |
0.0280 USDT |
| 2023-07-26 |
0.0263 USDT |
258,696.0010 POKT |
0.0263 USDT |
0.0255 USDT |
0.0270 USDT |
0.0255 USDT |
| 2023-07-25 |
0.0277 USDT |
306,796.4814 POKT |
0.0277 USDT |
0.0271 USDT |
0.0280 USDT |
0.0272 USDT |
| 2023-07-24 |
0.0281 USDT |
644,820.0438 POKT |
0.0286 USDT |
0.0275 USDT |
0.0286 USDT |
0.0277 USDT |
| 2023-07-23 |
0.0287 USDT |
182,655.9148 POKT |
0.0286 USDT |
0.0286 USDT |
0.0289 USDT |
0.0287 USDT |
| 2023-07-22 |
0.0288 USDT |
131,127.4274 POKT |
0.0287 USDT |
0.0287 USDT |
0.0289 USDT |
0.0287 USDT |
| 2023-07-21 |
0.0286 USDT |
67,084.2510 POKT |
0.0286 USDT |
0.0286 USDT |
0.0287 USDT |
0.0286 USDT |
| 2023-07-20 |
0.0286 USDT |
283,783.5423 POKT |
0.0285 USDT |
0.0285 USDT |
0.0288 USDT |
0.0287 USDT |
| 2023-07-19 |
0.0285 USDT |
1,119,649.1513 POKT |
0.0275 USDT |
0.0275 USDT |
0.0290 USDT |
0.0286 USDT |
| 2023-07-18 |
0.0275 USDT |
747,850.7430 POKT |
0.0278 USDT |
0.0272 USDT |
0.0279 USDT |
0.0275 USDT |
| 2023-07-17 |
0.0288 USDT |
480,894.3226 POKT |
0.0296 USDT |
0.0278 USDT |
0.0297 USDT |
0.0278 USDT |
| 2023-07-16 |
0.0300 USDT |
444,030.4229 POKT |
0.0297 USDT |
0.0296 USDT |
0.0304 USDT |
0.0300 USDT |
| 2023-07-15 |
0.0296 USDT |
433,508.9608 POKT |
0.0296 USDT |
0.0293 USDT |
0.0298 USDT |
0.0297 USDT |
| 2023-07-14 |
0.0294 USDT |
2,783,492.9140 POKT |
0.0297 USDT |
0.0283 USDT |
0.0312 USDT |
0.0294 USDT |
| 2023-07-13 |
0.0296 USDT |
1,209,461.5149 POKT |
0.0281 USDT |
0.0281 USDT |
0.0320 USDT |
0.0304 USDT |
| 2023-07-12 |
0.0287 USDT |
320,792.9050 POKT |
0.0289 USDT |
0.0275 USDT |
0.0290 USDT |
0.0279 USDT |