Identifier on Kucoin: POKT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-02 |
0.0341 USDT |
3,129,566.9918 POKT |
0.0336 USDT |
0.0323 USDT |
0.0359 USDT |
0.0326 USDT |
| 2024-10-01 |
0.0367 USDT |
3,112,794.3753 POKT |
0.0365 USDT |
0.0344 USDT |
0.0388 USDT |
0.0353 USDT |
| 2024-09-30 |
0.0371 USDT |
2,298,297.9514 POKT |
0.0379 USDT |
0.0357 USDT |
0.0385 USDT |
0.0361 USDT |
| 2024-09-29 |
0.0377 USDT |
1,547,276.8100 POKT |
0.0377 USDT |
0.0370 USDT |
0.0385 USDT |
0.0374 USDT |
| 2024-09-28 |
0.0386 USDT |
613,849.2217 POKT |
0.0387 USDT |
0.0376 USDT |
0.0393 USDT |
0.0378 USDT |
| 2024-09-27 |
0.0387 USDT |
2,090,131.2804 POKT |
0.0383 USDT |
0.0371 USDT |
0.0402 USDT |
0.0377 USDT |
| 2024-09-26 |
0.0379 USDT |
1,804,894.5632 POKT |
0.0371 USDT |
0.0365 USDT |
0.0391 USDT |
0.0383 USDT |
| 2024-09-25 |
0.0380 USDT |
1,791,027.2753 POKT |
0.0386 USDT |
0.0370 USDT |
0.0394 USDT |
0.0374 USDT |
| 2024-09-24 |
0.0380 USDT |
2,092,024.5165 POKT |
0.0368 USDT |
0.0362 USDT |
0.0396 USDT |
0.0379 USDT |
| 2024-09-23 |
0.0374 USDT |
1,403,453.4802 POKT |
0.0380 USDT |
0.0358 USDT |
0.0393 USDT |
0.0368 USDT |
| 2024-09-22 |
0.0375 USDT |
694,837.0962 POKT |
0.0369 USDT |
0.0357 USDT |
0.0389 USDT |
0.0367 USDT |
| 2024-09-21 |
0.0379 USDT |
3,055,366.8863 POKT |
0.0400 USDT |
0.0363 USDT |
0.0401 USDT |
0.0366 USDT |
| 2024-09-20 |
0.0402 USDT |
2,548,940.3536 POKT |
0.0405 USDT |
0.0379 USDT |
0.0468 USDT |
0.0390 USDT |
| 2024-09-19 |
0.0398 USDT |
3,018,932.5620 POKT |
0.0367 USDT |
0.0361 USDT |
0.0436 USDT |
0.0400 USDT |
| 2024-09-18 |
0.0350 USDT |
1,636,427.0326 POKT |
0.0360 USDT |
0.0334 USDT |
0.0369 USDT |
0.0349 USDT |
| 2024-09-17 |
0.0361 USDT |
620,632.9202 POKT |
0.0345 USDT |
0.0344 USDT |
0.0373 USDT |
0.0369 USDT |
| 2024-09-16 |
0.0361 USDT |
678,946.4489 POKT |
0.0376 USDT |
0.0338 USDT |
0.0378 USDT |
0.0350 USDT |
| 2024-09-15 |
0.0386 USDT |
412,161.2138 POKT |
0.0388 USDT |
0.0374 USDT |
0.0394 USDT |
0.0378 USDT |
| 2024-09-14 |
0.0393 USDT |
264,378.7299 POKT |
0.0400 USDT |
0.0387 USDT |
0.0403 USDT |
0.0392 USDT |
| 2024-09-13 |
0.0396 USDT |
382,946.3877 POKT |
0.0398 USDT |
0.0388 USDT |
0.0411 USDT |
0.0405 USDT |
| 2024-09-12 |
0.0395 USDT |
160,582.9032 POKT |
0.0396 USDT |
0.0389 USDT |
0.0400 USDT |
0.0396 USDT |
| 2024-09-11 |
0.0398 USDT |
748,138.6112 POKT |
0.0393 USDT |
0.0390 USDT |
0.0413 USDT |
0.0394 USDT |
| 2024-09-10 |
0.0394 USDT |
791,250.8265 POKT |
0.0390 USDT |
0.0377 USDT |
0.0414 USDT |
0.0393 USDT |
| 2024-09-09 |
0.0383 USDT |
399,657.4447 POKT |
0.0378 USDT |
0.0376 USDT |
0.0397 USDT |
0.0387 USDT |
| 2024-09-08 |
0.0387 USDT |
151,962.6590 POKT |
0.0391 USDT |
0.0377 USDT |
0.0395 USDT |
0.0380 USDT |
| 2024-09-07 |
0.0381 USDT |
779,349.7711 POKT |
0.0364 USDT |
0.0361 USDT |
0.0419 USDT |
0.0393 USDT |
| 2024-09-06 |
0.0388 USDT |
587,317.8943 POKT |
0.0378 USDT |
0.0373 USDT |
0.0402 USDT |
0.0375 USDT |
| 2024-09-05 |
0.0369 USDT |
816,603.0637 POKT |
0.0393 USDT |
0.0353 USDT |
0.0393 USDT |
0.0365 USDT |
| 2024-09-04 |
0.0392 USDT |
414,687.8322 POKT |
0.0395 USDT |
0.0385 USDT |
0.0399 USDT |
0.0393 USDT |
| 2024-09-03 |
0.0405 USDT |
933,053.6593 POKT |
0.0388 USDT |
0.0381 USDT |
0.0428 USDT |
0.0396 USDT |
| 2024-09-02 |
0.0396 USDT |
456,653.8150 POKT |
0.0392 USDT |
0.0387 USDT |
0.0405 USDT |
0.0389 USDT |
| 2024-09-01 |
0.0402 USDT |
231,621.2273 POKT |
0.0413 USDT |
0.0393 USDT |
0.0415 USDT |
0.0402 USDT |
| 2024-08-31 |
0.0416 USDT |
304,711.7437 POKT |
0.0425 USDT |
0.0405 USDT |
0.0429 USDT |
0.0412 USDT |
| 2024-08-30 |
0.0413 USDT |
734,384.7606 POKT |
0.0423 USDT |
0.0396 USDT |
0.0434 USDT |
0.0406 USDT |
| 2024-08-29 |
0.0423 USDT |
523,399.0935 POKT |
0.0394 USDT |
0.0394 USDT |
0.0443 USDT |
0.0427 USDT |
| 2024-08-28 |
0.0405 USDT |
1,083,935.2012 POKT |
0.0392 USDT |
0.0384 USDT |
0.0427 USDT |
0.0394 USDT |
| 2024-08-27 |
0.0418 USDT |
910,846.1649 POKT |
0.0447 USDT |
0.0396 USDT |
0.0448 USDT |
0.0403 USDT |
| 2024-08-26 |
0.0455 USDT |
1,197,104.2744 POKT |
0.0443 USDT |
0.0427 USDT |
0.0483 USDT |
0.0447 USDT |
| 2024-08-25 |
0.0466 USDT |
789,733.8011 POKT |
0.0483 USDT |
0.0448 USDT |
0.0491 USDT |
0.0449 USDT |
| 2024-08-24 |
0.0503 USDT |
920,543.4127 POKT |
0.0500 USDT |
0.0473 USDT |
0.0528 USDT |
0.0485 USDT |
| 2024-08-23 |
0.0495 USDT |
3,993,482.4778 POKT |
0.0460 USDT |
0.0454 USDT |
0.0568 USDT |
0.0487 USDT |
| 2024-08-22 |
0.0431 USDT |
1,251,201.7838 POKT |
0.0414 USDT |
0.0394 USDT |
0.0473 USDT |
0.0450 USDT |
| 2024-08-21 |
0.0409 USDT |
2,413,334.2621 POKT |
0.0378 USDT |
0.0377 USDT |
0.0431 USDT |
0.0426 USDT |
| 2024-08-20 |
0.0378 USDT |
2,070,192.0713 POKT |
0.0332 USDT |
0.0332 USDT |
0.0422 USDT |
0.0362 USDT |
| 2024-08-19 |
0.0333 USDT |
959,124.5053 POKT |
0.0320 USDT |
0.0316 USDT |
0.0353 USDT |
0.0338 USDT |
| 2024-08-18 |
0.0331 USDT |
652,341.6714 POKT |
0.0332 USDT |
0.0318 USDT |
0.0340 USDT |
0.0321 USDT |
| 2024-08-17 |
0.0320 USDT |
963,737.2114 POKT |
0.0313 USDT |
0.0313 USDT |
0.0344 USDT |
0.0332 USDT |
| 2024-08-16 |
0.0311 USDT |
1,122,152.2979 POKT |
0.0307 USDT |
0.0305 USDT |
0.0327 USDT |
0.0315 USDT |
| 2024-08-15 |
0.0324 USDT |
480,755.7712 POKT |
0.0326 USDT |
0.0318 USDT |
0.0329 USDT |
0.0318 USDT |
| 2024-08-14 |
0.0340 USDT |
494,871.3063 POKT |
0.0336 USDT |
0.0326 USDT |
0.0347 USDT |
0.0326 USDT |