Identifier on Kucoin: POKT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-22 |
0.0354 USDT |
416,899.1882 POKT |
0.0362 USDT |
0.0342 USDT |
0.0362 USDT |
0.0345 USDT |
| 2023-05-21 |
0.0367 USDT |
171,669.7064 POKT |
0.0365 USDT |
0.0361 USDT |
0.0376 USDT |
0.0363 USDT |
| 2023-05-20 |
0.0368 USDT |
174,406.1670 POKT |
0.0368 USDT |
0.0365 USDT |
0.0371 USDT |
0.0367 USDT |
| 2023-05-19 |
0.0378 USDT |
483,566.5550 POKT |
0.0390 USDT |
0.0367 USDT |
0.0392 USDT |
0.0369 USDT |
| 2023-05-18 |
0.0387 USDT |
238,856.4657 POKT |
0.0392 USDT |
0.0382 USDT |
0.0392 USDT |
0.0388 USDT |
| 2023-05-17 |
0.0395 USDT |
214,956.1388 POKT |
0.0398 USDT |
0.0390 USDT |
0.0400 USDT |
0.0393 USDT |
| 2023-05-16 |
0.0391 USDT |
285,418.0406 POKT |
0.0388 USDT |
0.0385 USDT |
0.0400 USDT |
0.0395 USDT |
| 2023-05-15 |
0.0398 USDT |
714,303.4320 POKT |
0.0392 USDT |
0.0388 USDT |
0.0408 USDT |
0.0388 USDT |
| 2023-05-14 |
0.0397 USDT |
170,766.4208 POKT |
0.0402 USDT |
0.0385 USDT |
0.0404 USDT |
0.0389 USDT |
| 2023-05-13 |
0.0397 USDT |
300,117.2390 POKT |
0.0408 USDT |
0.0382 USDT |
0.0409 USDT |
0.0402 USDT |
| 2023-05-12 |
0.0396 USDT |
829,141.8051 POKT |
0.0410 USDT |
0.0375 USDT |
0.0414 USDT |
0.0408 USDT |
| 2023-05-11 |
0.0412 USDT |
389,231.0874 POKT |
0.0413 USDT |
0.0403 USDT |
0.0419 USDT |
0.0410 USDT |
| 2023-05-10 |
0.0414 USDT |
360,808.9266 POKT |
0.0408 USDT |
0.0406 USDT |
0.0422 USDT |
0.0409 USDT |
| 2023-05-09 |
0.0411 USDT |
1,185,308.5387 POKT |
0.0393 USDT |
0.0383 USDT |
0.0434 USDT |
0.0406 USDT |
| 2023-05-08 |
0.0399 USDT |
700,122.0014 POKT |
0.0409 USDT |
0.0382 USDT |
0.0413 USDT |
0.0399 USDT |
| 2023-05-07 |
0.0407 USDT |
281,640.3507 POKT |
0.0402 USDT |
0.0400 USDT |
0.0414 USDT |
0.0412 USDT |
| 2023-05-06 |
0.0406 USDT |
339,766.9654 POKT |
0.0412 USDT |
0.0400 USDT |
0.0413 USDT |
0.0411 USDT |
| 2023-05-05 |
0.0432 USDT |
595,375.3301 POKT |
0.0467 USDT |
0.0396 USDT |
0.0467 USDT |
0.0415 USDT |
| 2023-05-04 |
0.0431 USDT |
1,495,674.3708 POKT |
0.0402 USDT |
0.0402 USDT |
0.0469 USDT |
0.0468 USDT |
| 2023-05-03 |
0.0386 USDT |
214,169.5594 POKT |
0.0383 USDT |
0.0373 USDT |
0.0395 USDT |
0.0394 USDT |
| 2023-05-02 |
0.0378 USDT |
175,947.9465 POKT |
0.0368 USDT |
0.0368 USDT |
0.0391 USDT |
0.0387 USDT |
| 2023-05-01 |
0.0373 USDT |
1,414,819.5397 POKT |
0.0362 USDT |
0.0358 USDT |
0.0419 USDT |
0.0368 USDT |
| 2023-04-30 |
0.0390 USDT |
455,328.4491 POKT |
0.0397 USDT |
0.0363 USDT |
0.0400 USDT |
0.0366 USDT |
| 2023-04-29 |
0.0389 USDT |
290,892.4600 POKT |
0.0385 USDT |
0.0378 USDT |
0.0403 USDT |
0.0396 USDT |
| 2023-04-28 |
0.0389 USDT |
270,637.7158 POKT |
0.0387 USDT |
0.0376 USDT |
0.0400 USDT |
0.0380 USDT |
| 2023-04-27 |
0.0399 USDT |
318,152.5465 POKT |
0.0406 USDT |
0.0392 USDT |
0.0407 USDT |
0.0394 USDT |
| 2023-04-26 |
0.0388 USDT |
1,543,350.9705 POKT |
0.0365 USDT |
0.0358 USDT |
0.0439 USDT |
0.0398 USDT |
| 2023-04-25 |
0.0365 USDT |
548,421.4109 POKT |
0.0374 USDT |
0.0353 USDT |
0.0379 USDT |
0.0360 USDT |
| 2023-04-24 |
0.0378 USDT |
549,029.3714 POKT |
0.0385 USDT |
0.0369 USDT |
0.0390 USDT |
0.0371 USDT |
| 2023-04-23 |
0.0394 USDT |
800,507.0513 POKT |
0.0404 USDT |
0.0384 USDT |
0.0410 USDT |
0.0387 USDT |
| 2023-04-22 |
0.0411 USDT |
479,922.4395 POKT |
0.0397 USDT |
0.0396 USDT |
0.0425 USDT |
0.0404 USDT |
| 2023-04-21 |
0.0402 USDT |
352,932.7154 POKT |
0.0410 USDT |
0.0396 USDT |
0.0415 USDT |
0.0396 USDT |
| 2023-04-20 |
0.0401 USDT |
584,560.7725 POKT |
0.0389 USDT |
0.0389 USDT |
0.0413 USDT |
0.0407 USDT |
| 2023-04-19 |
0.0405 USDT |
1,935,636.7820 POKT |
0.0445 USDT |
0.0386 USDT |
0.0450 USDT |
0.0386 USDT |
| 2023-04-18 |
0.0444 USDT |
518,684.1157 POKT |
0.0428 USDT |
0.0428 USDT |
0.0460 USDT |
0.0447 USDT |
| 2023-04-17 |
0.0454 USDT |
552,804.5338 POKT |
0.0421 USDT |
0.0420 USDT |
0.0480 USDT |
0.0429 USDT |
| 2023-04-16 |
0.0423 USDT |
691,876.6785 POKT |
0.0422 USDT |
0.0414 USDT |
0.0437 USDT |
0.0425 USDT |
| 2023-04-15 |
0.0431 USDT |
1,800,142.8661 POKT |
0.0436 USDT |
0.0410 USDT |
0.0462 USDT |
0.0421 USDT |
| 2023-04-14 |
0.0462 USDT |
619,228.7471 POKT |
0.0455 USDT |
0.0455 USDT |
0.0474 USDT |
0.0455 USDT |
| 2023-04-13 |
0.0460 USDT |
1,030,991.4457 POKT |
0.0460 USDT |
0.0447 USDT |
0.0471 USDT |
0.0453 USDT |
| 2023-04-12 |
0.0468 USDT |
956,320.7937 POKT |
0.0495 USDT |
0.0450 USDT |
0.0495 USDT |
0.0460 USDT |
| 2023-04-11 |
0.0479 USDT |
2,083,826.3831 POKT |
0.0425 USDT |
0.0421 USDT |
0.0571 USDT |
0.0488 USDT |
| 2023-04-10 |
0.0445 USDT |
2,669,988.0650 POKT |
0.0396 USDT |
0.0388 USDT |
0.0517 USDT |
0.0419 USDT |
| 2023-04-09 |
0.0403 USDT |
451,986.7560 POKT |
0.0402 USDT |
0.0393 USDT |
0.0418 USDT |
0.0397 USDT |
| 2023-04-08 |
0.0407 USDT |
454,832.3033 POKT |
0.0407 USDT |
0.0402 USDT |
0.0418 USDT |
0.0402 USDT |
| 2023-04-07 |
0.0413 USDT |
323,406.2369 POKT |
0.0424 USDT |
0.0405 USDT |
0.0426 USDT |
0.0408 USDT |
| 2023-04-06 |
0.0417 USDT |
450,373.1878 POKT |
0.0422 USDT |
0.0405 USDT |
0.0430 USDT |
0.0427 USDT |