Identifier on Kucoin: POKT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-04-05 |
0.0418 USDT |
1,837,301.4894 POKT |
0.0444 USDT |
0.0400 USDT |
0.0447 USDT |
0.0423 USDT |
| 2023-04-04 |
0.0457 USDT |
522,431.3076 POKT |
0.0457 USDT |
0.0448 USDT |
0.0461 USDT |
0.0449 USDT |
| 2023-04-03 |
0.0440 USDT |
948,182.7090 POKT |
0.0460 USDT |
0.0426 USDT |
0.0460 USDT |
0.0452 USDT |
| 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 |