Identifier on Kucoin: POKT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-23 |
0.0727 USDT |
43,023.2191 POKT |
0.0740 USDT |
0.0700 USDT |
0.0748 USDT |
0.0732 USDT |
| 2022-12-22 |
0.0741 USDT |
85,451.3033 POKT |
0.0724 USDT |
0.0710 USDT |
0.0770 USDT |
0.0740 USDT |
| 2022-12-21 |
0.0720 USDT |
113,084.8290 POKT |
0.0732 USDT |
0.0660 USDT |
0.0749 USDT |
0.0724 USDT |
| 2022-12-20 |
0.0729 USDT |
89,617.5960 POKT |
0.0726 USDT |
0.0700 USDT |
0.0758 USDT |
0.0748 USDT |
| 2022-12-19 |
0.0714 USDT |
72,710.4736 POKT |
0.0708 USDT |
0.0700 USDT |
0.0733 USDT |
0.0724 USDT |
| 2022-12-18 |
0.0726 USDT |
133,822.7495 POKT |
0.0693 USDT |
0.0676 USDT |
0.0761 USDT |
0.0724 USDT |
| 2022-12-17 |
0.0675 USDT |
228,719.5278 POKT |
0.0716 USDT |
0.0617 USDT |
0.0752 USDT |
0.0700 USDT |
| 2022-12-16 |
0.0724 USDT |
134,480.4806 POKT |
0.0707 USDT |
0.0700 USDT |
0.0765 USDT |
0.0724 USDT |
| 2022-12-15 |
0.0723 USDT |
215,855.3418 POKT |
0.0719 USDT |
0.0678 USDT |
0.0763 USDT |
0.0724 USDT |
| 2022-12-14 |
0.0736 USDT |
155,781.4523 POKT |
0.0780 USDT |
0.0685 USDT |
0.0781 USDT |
0.0742 USDT |
| 2022-12-13 |
0.0784 USDT |
608,156.2429 POKT |
0.0760 USDT |
0.0737 USDT |
0.0863 USDT |
0.0773 USDT |
| 2022-12-12 |
0.0787 USDT |
285,221.8511 POKT |
0.0857 USDT |
0.0765 USDT |
0.0860 USDT |
0.0780 USDT |
| 2022-12-11 |
0.0852 USDT |
136,287.8157 POKT |
0.0814 USDT |
0.0800 USDT |
0.0900 USDT |
0.0845 USDT |
| 2022-12-10 |
0.0787 USDT |
140,032.1209 POKT |
0.0749 USDT |
0.0749 USDT |
0.0838 USDT |
0.0828 USDT |
| 2022-12-09 |
0.0789 USDT |
674,675.8342 POKT |
0.0870 USDT |
0.0725 USDT |
0.0870 USDT |
0.0756 USDT |
| 2022-12-08 |
0.0855 USDT |
230,307.4198 POKT |
0.0821 USDT |
0.0790 USDT |
0.0940 USDT |
0.0854 USDT |
| 2022-12-07 |
0.0841 USDT |
355,689.2156 POKT |
0.0800 USDT |
0.0794 USDT |
0.0888 USDT |
0.0819 USDT |
| 2022-12-06 |
0.0761 USDT |
693,507.5830 POKT |
0.0742 USDT |
0.0688 USDT |
0.0824 USDT |
0.0800 USDT |
| 2022-12-05 |
0.0725 USDT |
162,112.8835 POKT |
0.0673 USDT |
0.0669 USDT |
0.0750 USDT |
0.0750 USDT |
| 2022-12-04 |
0.0669 USDT |
571,885.8271 POKT |
0.0632 USDT |
0.0611 USDT |
0.0782 USDT |
0.0673 USDT |
| 2022-12-03 |
0.0649 USDT |
364,454.0125 POKT |
0.0637 USDT |
0.0611 USDT |
0.0740 USDT |
0.0632 USDT |
| 2022-12-02 |
0.0641 USDT |
110,967.1914 POKT |
0.0636 USDT |
0.0618 USDT |
0.0660 USDT |
0.0631 USDT |
| 2022-12-01 |
0.0634 USDT |
227,724.7278 POKT |
0.0637 USDT |
0.0588 USDT |
0.0670 USDT |
0.0612 USDT |
| 2022-11-30 |
0.0616 USDT |
117,528.5160 POKT |
0.0597 USDT |
0.0591 USDT |
0.0648 USDT |
0.0646 USDT |
| 2022-11-29 |
0.0603 USDT |
205,351.9335 POKT |
0.0588 USDT |
0.0564 USDT |
0.0640 USDT |
0.0591 USDT |
| 2022-11-28 |
0.0605 USDT |
100,296.6746 POKT |
0.0627 USDT |
0.0584 USDT |
0.0630 USDT |
0.0592 USDT |
| 2022-11-27 |
0.0593 USDT |
180,951.4181 POKT |
0.0600 USDT |
0.0572 USDT |
0.0620 USDT |
0.0617 USDT |
| 2022-11-26 |
0.0624 USDT |
193,778.1162 POKT |
0.0598 USDT |
0.0585 USDT |
0.0680 USDT |
0.0606 USDT |
| 2022-11-25 |
0.0635 USDT |
163,651.2788 POKT |
0.0618 USDT |
0.0601 USDT |
0.0646 USDT |
0.0628 USDT |
| 2022-11-24 |
0.0620 USDT |
183,680.7772 POKT |
0.0581 USDT |
0.0581 USDT |
0.0630 USDT |
0.0617 USDT |
| 2022-11-23 |
0.0619 USDT |
209,245.5641 POKT |
0.0599 USDT |
0.0587 USDT |
0.0639 USDT |
0.0596 USDT |
| 2022-11-22 |
0.0576 USDT |
349,339.5013 POKT |
0.0549 USDT |
0.0529 USDT |
0.0609 USDT |
0.0596 USDT |
| 2022-11-21 |
0.0635 USDT |
156,076.0631 POKT |
0.0633 USDT |
0.0600 USDT |
0.0673 USDT |
0.0600 USDT |
| 2022-11-20 |
0.0654 USDT |
269,301.0035 POKT |
0.0649 USDT |
0.0580 USDT |
0.0700 USDT |
0.0611 USDT |
| 2022-11-19 |
0.0679 USDT |
184,502.9795 POKT |
0.0658 USDT |
0.0632 USDT |
0.0717 USDT |
0.0652 USDT |
| 2022-11-18 |
0.0661 USDT |
434,436.4624 POKT |
0.0655 USDT |
0.0628 USDT |
0.0700 USDT |
0.0653 USDT |
| 2022-11-17 |
0.0619 USDT |
391,415.5825 POKT |
0.0598 USDT |
0.0546 USDT |
0.0680 USDT |
0.0584 USDT |
| 2022-11-16 |
0.0632 USDT |
1,242,976.5448 POKT |
0.0597 USDT |
0.0552 USDT |
0.0700 USDT |
0.0570 USDT |
| 2022-11-15 |
0.0557 USDT |
1,425,776.4623 POKT |
0.0460 USDT |
0.0442 USDT |
0.0605 USDT |
0.0580 USDT |
| 2022-11-14 |
0.0418 USDT |
2,063,137.9436 POKT |
0.0399 USDT |
0.0369 USDT |
0.0485 USDT |
0.0450 USDT |
| 2022-11-13 |
0.0505 USDT |
1,390,994.4572 POKT |
0.0517 USDT |
0.0457 USDT |
0.0581 USDT |
0.0457 USDT |
| 2022-11-12 |
0.0604 USDT |
2,416,112.5211 POKT |
0.0561 USDT |
0.0514 USDT |
0.0800 USDT |
0.0600 USDT |
| 2022-11-11 |
0.0589 USDT |
490,784.9561 POKT |
0.0647 USDT |
0.0544 USDT |
0.0653 USDT |
0.0575 USDT |
| 2022-11-10 |
0.0595 USDT |
870,330.5309 POKT |
0.0561 USDT |
0.0538 USDT |
0.0718 USDT |
0.0610 USDT |
| 2022-11-09 |
0.0626 USDT |
1,197,267.8332 POKT |
0.0680 USDT |
0.0557 USDT |
0.0700 USDT |
0.0564 USDT |
| 2022-11-08 |
0.0729 USDT |
1,072,615.8601 POKT |
0.0790 USDT |
0.0663 USDT |
0.0805 USDT |
0.0727 USDT |
| 2022-11-07 |
0.0766 USDT |
876,020.1076 POKT |
0.0761 USDT |
0.0718 USDT |
0.0805 USDT |
0.0790 USDT |
| 2022-11-06 |
0.0770 USDT |
640,336.8336 POKT |
0.0792 USDT |
0.0713 USDT |
0.0809 USDT |
0.0761 USDT |