Identifier on Kucoin: POKT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-11 |
0.0812 USDT |
1,833,300.5964 POKT |
0.0765 USDT |
0.0759 USDT |
0.0838 USDT |
0.0829 USDT |
| 2023-02-10 |
0.0826 USDT |
3,608,822.9437 POKT |
0.0741 USDT |
0.0723 USDT |
0.0943 USDT |
0.0853 USDT |
| 2023-02-09 |
0.0779 USDT |
3,378,353.0963 POKT |
0.0647 USDT |
0.0640 USDT |
0.0943 USDT |
0.0733 USDT |
| 2023-02-08 |
0.0639 USDT |
1,453,776.4153 POKT |
0.0599 USDT |
0.0566 USDT |
0.0730 USDT |
0.0641 USDT |
| 2023-02-07 |
0.0609 USDT |
863,909.5759 POKT |
0.0591 USDT |
0.0584 USDT |
0.0640 USDT |
0.0627 USDT |
| 2023-02-06 |
0.0591 USDT |
327,422.4229 POKT |
0.0595 USDT |
0.0578 USDT |
0.0615 USDT |
0.0595 USDT |
| 2023-02-05 |
0.0608 USDT |
309,127.1031 POKT |
0.0624 USDT |
0.0588 USDT |
0.0632 USDT |
0.0598 USDT |
| 2023-02-04 |
0.0607 USDT |
630,056.8611 POKT |
0.0627 USDT |
0.0591 USDT |
0.0635 USDT |
0.0626 USDT |
| 2023-02-03 |
0.0633 USDT |
365,267.6430 POKT |
0.0631 USDT |
0.0622 USDT |
0.0640 USDT |
0.0628 USDT |
| 2023-02-02 |
0.0607 USDT |
917,346.5033 POKT |
0.0588 USDT |
0.0572 USDT |
0.0660 USDT |
0.0637 USDT |
| 2023-02-01 |
0.0579 USDT |
822,872.3202 POKT |
0.0610 USDT |
0.0552 USDT |
0.0610 USDT |
0.0591 USDT |
| 2023-01-31 |
0.0622 USDT |
614,152.4996 POKT |
0.0659 USDT |
0.0602 USDT |
0.0664 USDT |
0.0637 USDT |
| 2023-01-30 |
0.0700 USDT |
448,781.1904 POKT |
0.0729 USDT |
0.0637 USDT |
0.0742 USDT |
0.0661 USDT |
| 2023-01-29 |
0.0739 USDT |
1,127,026.7110 POKT |
0.0735 USDT |
0.0700 USDT |
0.0827 USDT |
0.0741 USDT |
| 2023-01-28 |
0.0720 USDT |
571,890.6381 POKT |
0.0695 USDT |
0.0687 USDT |
0.0737 USDT |
0.0730 USDT |
| 2023-01-27 |
0.0695 USDT |
388,323.7780 POKT |
0.0668 USDT |
0.0650 USDT |
0.0713 USDT |
0.0710 USDT |
| 2023-01-26 |
0.0637 USDT |
225,414.5772 POKT |
0.0617 USDT |
0.0602 USDT |
0.0680 USDT |
0.0667 USDT |
| 2023-01-25 |
0.0617 USDT |
346,909.5364 POKT |
0.0604 USDT |
0.0590 USDT |
0.0660 USDT |
0.0627 USDT |
| 2023-01-24 |
0.0601 USDT |
203,177.7832 POKT |
0.0592 USDT |
0.0587 USDT |
0.0612 USDT |
0.0612 USDT |
| 2023-01-23 |
0.0594 USDT |
267,887.6225 POKT |
0.0595 USDT |
0.0583 USDT |
0.0607 USDT |
0.0588 USDT |
| 2023-01-22 |
0.0612 USDT |
324,964.9617 POKT |
0.0625 USDT |
0.0592 USDT |
0.0630 USDT |
0.0603 USDT |
| 2023-01-21 |
0.0606 USDT |
1,174,450.1735 POKT |
0.0534 USDT |
0.0532 USDT |
0.0670 USDT |
0.0634 USDT |
| 2023-01-20 |
0.0532 USDT |
445,117.2410 POKT |
0.0523 USDT |
0.0515 USDT |
0.0554 USDT |
0.0530 USDT |
| 2023-01-19 |
0.0535 USDT |
236,259.9403 POKT |
0.0536 USDT |
0.0525 USDT |
0.0545 USDT |
0.0525 USDT |
| 2023-01-18 |
0.0549 USDT |
322,633.0555 POKT |
0.0581 USDT |
0.0512 USDT |
0.0586 USDT |
0.0533 USDT |
| 2023-01-17 |
0.0587 USDT |
386,806.1159 POKT |
0.0584 USDT |
0.0563 USDT |
0.0608 USDT |
0.0563 USDT |
| 2023-01-16 |
0.0597 USDT |
163,462.9105 POKT |
0.0618 USDT |
0.0579 USDT |
0.0619 USDT |
0.0592 USDT |
| 2023-01-15 |
0.0594 USDT |
316,989.0317 POKT |
0.0602 USDT |
0.0551 USDT |
0.0620 USDT |
0.0619 USDT |
| 2023-01-14 |
0.0573 USDT |
295,160.1571 POKT |
0.0594 USDT |
0.0527 USDT |
0.0608 USDT |
0.0588 USDT |
| 2023-01-13 |
0.0572 USDT |
363,923.8481 POKT |
0.0569 USDT |
0.0528 USDT |
0.0608 USDT |
0.0590 USDT |
| 2023-01-12 |
0.0629 USDT |
702,352.9516 POKT |
0.0580 USDT |
0.0564 USDT |
0.0786 USDT |
0.0594 USDT |
| 2023-01-11 |
0.0552 USDT |
851,002.3957 POKT |
0.0542 USDT |
0.0499 USDT |
0.0630 USDT |
0.0552 USDT |
| 2023-01-10 |
0.0524 USDT |
211,134.2831 POKT |
0.0537 USDT |
0.0510 USDT |
0.0540 USDT |
0.0540 USDT |
| 2023-01-09 |
0.0548 USDT |
101,337.7685 POKT |
0.0539 USDT |
0.0530 USDT |
0.0560 USDT |
0.0554 USDT |
| 2023-01-08 |
0.0532 USDT |
226,401.9809 POKT |
0.0541 USDT |
0.0510 USDT |
0.0545 USDT |
0.0539 USDT |
| 2023-01-07 |
0.0531 USDT |
117,077.0070 POKT |
0.0524 USDT |
0.0512 USDT |
0.0550 USDT |
0.0541 USDT |
| 2023-01-06 |
0.0540 USDT |
213,110.6805 POKT |
0.0540 USDT |
0.0510 USDT |
0.0580 USDT |
0.0510 USDT |
| 2023-01-05 |
0.0545 USDT |
199,974.9042 POKT |
0.0560 USDT |
0.0520 USDT |
0.0565 USDT |
0.0540 USDT |
| 2023-01-04 |
0.0552 USDT |
145,918.5240 POKT |
0.0556 USDT |
0.0538 USDT |
0.0570 USDT |
0.0564 USDT |
| 2023-01-03 |
0.0570 USDT |
86,793.7296 POKT |
0.0580 USDT |
0.0550 USDT |
0.0580 USDT |
0.0562 USDT |
| 2023-01-02 |
0.0575 USDT |
57,405.0566 POKT |
0.0563 USDT |
0.0554 USDT |
0.0593 USDT |
0.0588 USDT |
| 2023-01-01 |
0.0558 USDT |
119,912.2491 POKT |
0.0569 USDT |
0.0533 USDT |
0.0580 USDT |
0.0570 USDT |
| 2022-12-31 |
0.0575 USDT |
321,685.2915 POKT |
0.0595 USDT |
0.0548 USDT |
0.0600 USDT |
0.0570 USDT |
| 2022-12-30 |
0.0550 USDT |
922,106.8013 POKT |
0.0600 USDT |
0.0504 USDT |
0.0627 USDT |
0.0596 USDT |
| 2022-12-29 |
0.0610 USDT |
280,603.4506 POKT |
0.0605 USDT |
0.0578 USDT |
0.0634 USDT |
0.0604 USDT |
| 2022-12-28 |
0.0617 USDT |
160,362.1926 POKT |
0.0643 USDT |
0.0570 USDT |
0.0666 USDT |
0.0604 USDT |
| 2022-12-27 |
0.0657 USDT |
124,421.5976 POKT |
0.0630 USDT |
0.0630 USDT |
0.0684 USDT |
0.0650 USDT |
| 2022-12-26 |
0.0730 USDT |
128,681.5613 POKT |
0.0725 USDT |
0.0692 USDT |
0.0765 USDT |
0.0710 USDT |
| 2022-12-25 |
0.0742 USDT |
54,619.4198 POKT |
0.0732 USDT |
0.0732 USDT |
0.0745 USDT |
0.0737 USDT |
| 2022-12-24 |
0.0748 USDT |
63,435.1844 POKT |
0.0731 USDT |
0.0724 USDT |
0.0767 USDT |
0.0740 USDT |