Identifier on Kucoin: POKT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-11 |
0.0288 USDT |
310,365.8009 POKT |
0.0282 USDT |
0.0282 USDT |
0.0292 USDT |
0.0289 USDT |
| 2023-07-10 |
0.0280 USDT |
1,010,962.1295 POKT |
0.0291 USDT |
0.0274 USDT |
0.0291 USDT |
0.0279 USDT |
| 2023-07-09 |
0.0288 USDT |
488,523.0281 POKT |
0.0281 USDT |
0.0278 USDT |
0.0300 USDT |
0.0291 USDT |
| 2023-07-08 |
0.0274 USDT |
267,806.0275 POKT |
0.0270 USDT |
0.0269 USDT |
0.0280 USDT |
0.0279 USDT |
| 2023-07-07 |
0.0262 USDT |
842,511.5642 POKT |
0.0260 USDT |
0.0255 USDT |
0.0270 USDT |
0.0270 USDT |
| 2023-07-06 |
0.0268 USDT |
3,303,433.7174 POKT |
0.0295 USDT |
0.0234 USDT |
0.0295 USDT |
0.0264 USDT |
| 2023-07-05 |
0.0300 USDT |
798,290.9643 POKT |
0.0302 USDT |
0.0292 USDT |
0.0305 USDT |
0.0294 USDT |
| 2023-07-04 |
0.0315 USDT |
1,890,551.2922 POKT |
0.0307 USDT |
0.0303 USDT |
0.0340 USDT |
0.0306 USDT |
| 2023-07-03 |
0.0312 USDT |
1,822,516.6423 POKT |
0.0319 USDT |
0.0303 USDT |
0.0321 USDT |
0.0309 USDT |
| 2023-07-02 |
0.0308 USDT |
3,267,470.7496 POKT |
0.0317 USDT |
0.0290 USDT |
0.0328 USDT |
0.0323 USDT |
| 2023-07-01 |
0.0309 USDT |
1,622,772.3017 POKT |
0.0315 USDT |
0.0306 USDT |
0.0315 USDT |
0.0315 USDT |
| 2023-06-30 |
0.0325 USDT |
1,815,484.1523 POKT |
0.0311 USDT |
0.0310 USDT |
0.0330 USDT |
0.0328 USDT |
| 2023-06-29 |
0.0324 USDT |
1,305,169.5634 POKT |
0.0319 USDT |
0.0318 USDT |
0.0333 USDT |
0.0320 USDT |
| 2023-06-28 |
0.0334 USDT |
2,465,328.9422 POKT |
0.0343 USDT |
0.0310 USDT |
0.0350 USDT |
0.0320 USDT |
| 2023-06-27 |
0.0336 USDT |
2,016,931.4076 POKT |
0.0337 USDT |
0.0322 USDT |
0.0346 USDT |
0.0340 USDT |
| 2023-06-26 |
0.0334 USDT |
1,935,454.7277 POKT |
0.0312 USDT |
0.0306 USDT |
0.0346 USDT |
0.0331 USDT |
| 2023-06-25 |
0.0307 USDT |
1,100,374.3131 POKT |
0.0308 USDT |
0.0304 USDT |
0.0315 USDT |
0.0312 USDT |
| 2023-06-24 |
0.0323 USDT |
1,002,796.4782 POKT |
0.0337 USDT |
0.0310 USDT |
0.0343 USDT |
0.0310 USDT |
| 2023-06-23 |
0.0331 USDT |
2,895,876.8457 POKT |
0.0342 USDT |
0.0308 USDT |
0.0354 USDT |
0.0350 USDT |
| 2023-06-22 |
0.0337 USDT |
1,713,144.8227 POKT |
0.0333 USDT |
0.0323 USDT |
0.0350 USDT |
0.0350 USDT |
| 2023-06-21 |
0.0329 USDT |
1,816,111.4827 POKT |
0.0307 USDT |
0.0304 USDT |
0.0351 USDT |
0.0338 USDT |
| 2023-06-20 |
0.0307 USDT |
1,821,593.6864 POKT |
0.0319 USDT |
0.0293 USDT |
0.0321 USDT |
0.0306 USDT |
| 2023-06-19 |
0.0326 USDT |
794,742.0617 POKT |
0.0337 USDT |
0.0316 USDT |
0.0337 USDT |
0.0326 USDT |
| 2023-06-18 |
0.0357 USDT |
759,015.0322 POKT |
0.0358 USDT |
0.0351 USDT |
0.0360 USDT |
0.0351 USDT |
| 2023-06-17 |
0.0360 USDT |
310,785.9378 POKT |
0.0360 USDT |
0.0356 USDT |
0.0362 USDT |
0.0357 USDT |
| 2023-06-16 |
0.0360 USDT |
1,019,307.7990 POKT |
0.0365 USDT |
0.0356 USDT |
0.0370 USDT |
0.0360 USDT |
| 2023-06-15 |
0.0360 USDT |
2,737,469.1937 POKT |
0.0340 USDT |
0.0331 USDT |
0.0397 USDT |
0.0367 USDT |
| 2023-06-14 |
0.0354 USDT |
1,502,693.6595 POKT |
0.0351 USDT |
0.0336 USDT |
0.0366 USDT |
0.0352 USDT |
| 2023-06-13 |
0.0334 USDT |
1,431,671.2720 POKT |
0.0328 USDT |
0.0323 USDT |
0.0344 USDT |
0.0325 USDT |
| 2023-06-12 |
0.0319 USDT |
891,070.8655 POKT |
0.0320 USDT |
0.0312 USDT |
0.0326 USDT |
0.0326 USDT |
| 2023-06-11 |
0.0312 USDT |
1,182,476.3585 POKT |
0.0305 USDT |
0.0304 USDT |
0.0322 USDT |
0.0321 USDT |
| 2023-06-10 |
0.0311 USDT |
6,803,901.4666 POKT |
0.0388 USDT |
0.0228 USDT |
0.0388 USDT |
0.0313 USDT |
| 2023-06-09 |
0.0393 USDT |
2,626,733.0639 POKT |
0.0390 USDT |
0.0380 USDT |
0.0419 USDT |
0.0388 USDT |
| 2023-06-08 |
0.0368 USDT |
1,894,852.2942 POKT |
0.0364 USDT |
0.0332 USDT |
0.0409 USDT |
0.0390 USDT |
| 2023-06-07 |
0.0328 USDT |
3,583,470.3539 POKT |
0.0308 USDT |
0.0286 USDT |
0.0395 USDT |
0.0389 USDT |
| 2023-06-06 |
0.0312 USDT |
820,093.1632 POKT |
0.0320 USDT |
0.0303 USDT |
0.0327 USDT |
0.0308 USDT |
| 2023-06-05 |
0.0347 USDT |
1,776,840.7384 POKT |
0.0392 USDT |
0.0296 USDT |
0.0400 USDT |
0.0318 USDT |
| 2023-06-04 |
0.0373 USDT |
4,011,776.7961 POKT |
0.0318 USDT |
0.0314 USDT |
0.0420 USDT |
0.0378 USDT |
| 2023-06-03 |
0.0315 USDT |
245,387.5356 POKT |
0.0305 USDT |
0.0304 USDT |
0.0324 USDT |
0.0324 USDT |
| 2023-06-02 |
0.0299 USDT |
1,357,880.2276 POKT |
0.0285 USDT |
0.0281 USDT |
0.0307 USDT |
0.0303 USDT |
| 2023-06-01 |
0.0299 USDT |
2,351,824.5304 POKT |
0.0328 USDT |
0.0279 USDT |
0.0328 USDT |
0.0297 USDT |
| 2023-05-31 |
0.0333 USDT |
308,865.7984 POKT |
0.0338 USDT |
0.0328 USDT |
0.0339 USDT |
0.0329 USDT |
| 2023-05-30 |
0.0348 USDT |
173,392.9147 POKT |
0.0349 USDT |
0.0339 USDT |
0.0351 USDT |
0.0340 USDT |
| 2023-05-29 |
0.0349 USDT |
588,826.2462 POKT |
0.0338 USDT |
0.0336 USDT |
0.0357 USDT |
0.0349 USDT |
| 2023-05-28 |
0.0338 USDT |
266,299.9489 POKT |
0.0341 USDT |
0.0335 USDT |
0.0342 USDT |
0.0338 USDT |
| 2023-05-27 |
0.0343 USDT |
364,245.0478 POKT |
0.0346 USDT |
0.0340 USDT |
0.0347 USDT |
0.0342 USDT |
| 2023-05-26 |
0.0340 USDT |
575,032.0690 POKT |
0.0335 USDT |
0.0332 USDT |
0.0350 USDT |
0.0346 USDT |
| 2023-05-25 |
0.0349 USDT |
1,619,270.7061 POKT |
0.0375 USDT |
0.0332 USDT |
0.0375 USDT |
0.0355 USDT |
| 2023-05-24 |
0.0378 USDT |
674,346.8586 POKT |
0.0378 USDT |
0.0374 USDT |
0.0382 USDT |
0.0375 USDT |
| 2023-05-23 |
0.0362 USDT |
1,259,264.8239 POKT |
0.0344 USDT |
0.0340 USDT |
0.0379 USDT |
0.0378 USDT |