Identifier on Kucoin: POKT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-02 |
0.0493 USDT |
351,742.8859 POKT |
0.0496 USDT |
0.0476 USDT |
0.0502 USDT |
0.0481 USDT |
| 2023-04-01 |
0.0496 USDT |
129,197.3453 POKT |
0.0498 USDT |
0.0493 USDT |
0.0502 USDT |
0.0496 USDT |
| 2023-03-31 |
0.0495 USDT |
864,467.6666 POKT |
0.0474 USDT |
0.0469 USDT |
0.0502 USDT |
0.0500 USDT |
| 2023-03-30 |
0.0463 USDT |
1,380,660.4841 POKT |
0.0455 USDT |
0.0429 USDT |
0.0500 USDT |
0.0440 USDT |
| 2023-03-29 |
0.0426 USDT |
1,629,955.8766 POKT |
0.0450 USDT |
0.0401 USDT |
0.0456 USDT |
0.0431 USDT |
| 2023-03-28 |
0.0439 USDT |
532,459.6544 POKT |
0.0443 USDT |
0.0421 USDT |
0.0450 USDT |
0.0435 USDT |
| 2023-03-27 |
0.0470 USDT |
1,459,214.4595 POKT |
0.0497 USDT |
0.0431 USDT |
0.0502 USDT |
0.0447 USDT |
| 2023-03-26 |
0.0498 USDT |
331,175.9649 POKT |
0.0487 USDT |
0.0485 USDT |
0.0500 USDT |
0.0496 USDT |
| 2023-03-25 |
0.0457 USDT |
2,136,281.4597 POKT |
0.0492 USDT |
0.0410 USDT |
0.0495 USDT |
0.0487 USDT |
| 2023-03-24 |
0.0499 USDT |
683,908.8674 POKT |
0.0507 USDT |
0.0479 USDT |
0.0512 USDT |
0.0493 USDT |
| 2023-03-23 |
0.0519 USDT |
618,281.9958 POKT |
0.0525 USDT |
0.0503 USDT |
0.0536 USDT |
0.0510 USDT |
| 2023-03-22 |
0.0520 USDT |
240,170.9666 POKT |
0.0526 USDT |
0.0512 USDT |
0.0527 USDT |
0.0525 USDT |
| 2023-03-21 |
0.0519 USDT |
994,405.1292 POKT |
0.0541 USDT |
0.0500 USDT |
0.0559 USDT |
0.0527 USDT |
| 2023-03-20 |
0.0543 USDT |
416,830.2579 POKT |
0.0541 USDT |
0.0540 USDT |
0.0550 USDT |
0.0541 USDT |
| 2023-03-19 |
0.0522 USDT |
1,200,029.1050 POKT |
0.0573 USDT |
0.0443 USDT |
0.0575 USDT |
0.0517 USDT |
| 2023-03-18 |
0.0577 USDT |
635,740.1306 POKT |
0.0595 USDT |
0.0553 USDT |
0.0600 USDT |
0.0580 USDT |
| 2023-03-17 |
0.0576 USDT |
871,398.6196 POKT |
0.0573 USDT |
0.0555 USDT |
0.0601 USDT |
0.0582 USDT |
| 2023-03-16 |
0.0568 USDT |
443,677.2153 POKT |
0.0596 USDT |
0.0548 USDT |
0.0597 USDT |
0.0570 USDT |
| 2023-03-15 |
0.0589 USDT |
613,529.5536 POKT |
0.0572 USDT |
0.0562 USDT |
0.0601 USDT |
0.0589 USDT |
| 2023-03-14 |
0.0583 USDT |
1,248,300.2827 POKT |
0.0588 USDT |
0.0549 USDT |
0.0612 USDT |
0.0556 USDT |
| 2023-03-13 |
0.0571 USDT |
573,891.8669 POKT |
0.0552 USDT |
0.0535 USDT |
0.0597 USDT |
0.0588 USDT |
| 2023-03-12 |
0.0529 USDT |
914,687.1284 POKT |
0.0565 USDT |
0.0500 USDT |
0.0570 USDT |
0.0562 USDT |
| 2023-03-11 |
0.0556 USDT |
984,423.5690 POKT |
0.0535 USDT |
0.0527 USDT |
0.0582 USDT |
0.0564 USDT |
| 2023-03-10 |
0.0509 USDT |
721,313.7762 POKT |
0.0503 USDT |
0.0475 USDT |
0.0529 USDT |
0.0529 USDT |
| 2023-03-09 |
0.0552 USDT |
437,292.3630 POKT |
0.0563 USDT |
0.0532 USDT |
0.0575 USDT |
0.0532 USDT |
| 2023-03-08 |
0.0584 USDT |
344,142.9182 POKT |
0.0582 USDT |
0.0559 USDT |
0.0595 USDT |
0.0559 USDT |
| 2023-03-07 |
0.0572 USDT |
584,448.4276 POKT |
0.0560 USDT |
0.0556 USDT |
0.0593 USDT |
0.0588 USDT |
| 2023-03-06 |
0.0555 USDT |
265,271.6652 POKT |
0.0562 USDT |
0.0547 USDT |
0.0565 USDT |
0.0559 USDT |
| 2023-03-05 |
0.0578 USDT |
537,931.0845 POKT |
0.0585 USDT |
0.0563 USDT |
0.0595 USDT |
0.0564 USDT |
| 2023-03-04 |
0.0587 USDT |
235,816.6191 POKT |
0.0589 USDT |
0.0574 USDT |
0.0601 USDT |
0.0582 USDT |
| 2023-03-03 |
0.0586 USDT |
317,696.6307 POKT |
0.0602 USDT |
0.0577 USDT |
0.0602 USDT |
0.0585 USDT |
| 2023-03-02 |
0.0616 USDT |
366,050.6035 POKT |
0.0603 USDT |
0.0596 USDT |
0.0637 USDT |
0.0600 USDT |
| 2023-03-01 |
0.0628 USDT |
287,872.7642 POKT |
0.0613 USDT |
0.0606 USDT |
0.0657 USDT |
0.0609 USDT |
| 2023-02-28 |
0.0635 USDT |
594,150.7289 POKT |
0.0627 USDT |
0.0609 USDT |
0.0679 USDT |
0.0630 USDT |
| 2023-02-27 |
0.0652 USDT |
214,171.2696 POKT |
0.0648 USDT |
0.0622 USDT |
0.0679 USDT |
0.0622 USDT |
| 2023-02-26 |
0.0621 USDT |
562,419.7699 POKT |
0.0606 USDT |
0.0598 USDT |
0.0653 USDT |
0.0648 USDT |
| 2023-02-25 |
0.0619 USDT |
253,916.3648 POKT |
0.0620 USDT |
0.0579 USDT |
0.0648 USDT |
0.0607 USDT |
| 2023-02-24 |
0.0653 USDT |
380,496.1027 POKT |
0.0661 USDT |
0.0618 USDT |
0.0683 USDT |
0.0622 USDT |
| 2023-02-23 |
0.0645 USDT |
210,008.9376 POKT |
0.0636 USDT |
0.0627 USDT |
0.0655 USDT |
0.0647 USDT |
| 2023-02-22 |
0.0644 USDT |
1,118,867.6155 POKT |
0.0698 USDT |
0.0597 USDT |
0.0706 USDT |
0.0643 USDT |
| 2023-02-21 |
0.0701 USDT |
769,522.1696 POKT |
0.0693 USDT |
0.0670 USDT |
0.0744 USDT |
0.0700 USDT |
| 2023-02-20 |
0.0695 USDT |
1,428,182.5983 POKT |
0.0761 USDT |
0.0650 USDT |
0.0767 USDT |
0.0694 USDT |
| 2023-02-19 |
0.0776 USDT |
885,980.3074 POKT |
0.0785 USDT |
0.0700 USDT |
0.0821 USDT |
0.0756 USDT |
| 2023-02-18 |
0.0800 USDT |
1,909,691.4604 POKT |
0.0770 USDT |
0.0739 USDT |
0.0925 USDT |
0.0798 USDT |
| 2023-02-17 |
0.0855 USDT |
2,783,152.2865 POKT |
0.0869 USDT |
0.0774 USDT |
0.0887 USDT |
0.0803 USDT |
| 2023-02-16 |
0.0861 USDT |
5,497,768.6127 POKT |
0.0812 USDT |
0.0807 USDT |
0.0899 USDT |
0.0862 USDT |
| 2023-02-15 |
0.0754 USDT |
4,847,268.3701 POKT |
0.0724 USDT |
0.0720 USDT |
0.0787 USDT |
0.0778 USDT |
| 2023-02-14 |
0.0774 USDT |
7,515,433.0980 POKT |
0.0775 USDT |
0.0724 USDT |
0.0830 USDT |
0.0730 USDT |
| 2023-02-13 |
0.0837 USDT |
1,558,358.9344 POKT |
0.0894 USDT |
0.0770 USDT |
0.0898 USDT |
0.0783 USDT |
| 2023-02-12 |
0.0872 USDT |
1,687,260.3982 POKT |
0.0810 USDT |
0.0809 USDT |
0.0935 USDT |
0.0900 USDT |