Identifier on Kucoin: POKT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-13 |
0.0335 USDT |
656,584.7293 POKT |
0.0344 USDT |
0.0325 USDT |
0.0351 USDT |
0.0340 USDT |
| 2024-08-12 |
0.0361 USDT |
941,799.4205 POKT |
0.0347 USDT |
0.0342 USDT |
0.0375 USDT |
0.0350 USDT |
| 2024-08-11 |
0.0372 USDT |
540,847.7650 POKT |
0.0375 USDT |
0.0345 USDT |
0.0392 USDT |
0.0347 USDT |
| 2024-08-10 |
0.0366 USDT |
2,051,510.8503 POKT |
0.0321 USDT |
0.0321 USDT |
0.0392 USDT |
0.0375 USDT |
| 2024-08-09 |
0.0327 USDT |
550,849.5650 POKT |
0.0334 USDT |
0.0314 USDT |
0.0340 USDT |
0.0317 USDT |
| 2024-08-08 |
0.0312 USDT |
1,398,463.7382 POKT |
0.0300 USDT |
0.0298 USDT |
0.0338 USDT |
0.0331 USDT |
| 2024-08-07 |
0.0315 USDT |
627,822.6129 POKT |
0.0325 USDT |
0.0300 USDT |
0.0331 USDT |
0.0300 USDT |
| 2024-08-06 |
0.0327 USDT |
849,149.4135 POKT |
0.0310 USDT |
0.0308 USDT |
0.0342 USDT |
0.0330 USDT |
| 2024-08-05 |
0.0296 USDT |
1,363,230.9236 POKT |
0.0330 USDT |
0.0273 USDT |
0.0331 USDT |
0.0308 USDT |
| 2024-08-04 |
0.0359 USDT |
572,524.7459 POKT |
0.0367 USDT |
0.0330 USDT |
0.0380 USDT |
0.0333 USDT |
| 2024-08-03 |
0.0364 USDT |
951,142.1837 POKT |
0.0358 USDT |
0.0349 USDT |
0.0378 USDT |
0.0364 USDT |
| 2024-08-02 |
0.0385 USDT |
1,300,565.4363 POKT |
0.0369 USDT |
0.0361 USDT |
0.0400 USDT |
0.0365 USDT |
| 2024-08-01 |
0.0364 USDT |
1,531,355.8808 POKT |
0.0388 USDT |
0.0350 USDT |
0.0389 USDT |
0.0359 USDT |
| 2024-07-31 |
0.0397 USDT |
495,742.8584 POKT |
0.0399 USDT |
0.0384 USDT |
0.0411 USDT |
0.0389 USDT |
| 2024-07-30 |
0.0411 USDT |
325,163.4988 POKT |
0.0399 USDT |
0.0399 USDT |
0.0420 USDT |
0.0401 USDT |
| 2024-07-29 |
0.0406 USDT |
1,943,691.0453 POKT |
0.0414 USDT |
0.0390 USDT |
0.0426 USDT |
0.0397 USDT |
| 2024-07-28 |
0.0415 USDT |
615,599.9056 POKT |
0.0413 USDT |
0.0413 USDT |
0.0421 USDT |
0.0413 USDT |
| 2024-07-27 |
0.0416 USDT |
513,643.4644 POKT |
0.0415 USDT |
0.0408 USDT |
0.0426 USDT |
0.0413 USDT |
| 2024-07-26 |
0.0416 USDT |
799,407.7004 POKT |
0.0414 USDT |
0.0408 USDT |
0.0438 USDT |
0.0414 USDT |
| 2024-07-25 |
0.0425 USDT |
2,255,799.6965 POKT |
0.0425 USDT |
0.0400 USDT |
0.0472 USDT |
0.0414 USDT |
| 2024-07-24 |
0.0440 USDT |
666,981.0942 POKT |
0.0450 USDT |
0.0425 USDT |
0.0456 USDT |
0.0430 USDT |
| 2024-07-23 |
0.0466 USDT |
384,799.2263 POKT |
0.0470 USDT |
0.0455 USDT |
0.0475 USDT |
0.0455 USDT |
| 2024-07-22 |
0.0470 USDT |
298,176.5347 POKT |
0.0479 USDT |
0.0464 USDT |
0.0479 USDT |
0.0468 USDT |
| 2024-07-21 |
0.0484 USDT |
289,975.4609 POKT |
0.0480 USDT |
0.0475 USDT |
0.0492 USDT |
0.0477 USDT |
| 2024-07-20 |
0.0483 USDT |
390,759.1943 POKT |
0.0485 USDT |
0.0471 USDT |
0.0494 USDT |
0.0480 USDT |
| 2024-07-19 |
0.0468 USDT |
1,137,524.6760 POKT |
0.0449 USDT |
0.0447 USDT |
0.0489 USDT |
0.0485 USDT |
| 2024-07-18 |
0.0462 USDT |
1,223,074.5452 POKT |
0.0460 USDT |
0.0443 USDT |
0.0473 USDT |
0.0446 USDT |
| 2024-07-17 |
0.0475 USDT |
966,805.5121 POKT |
0.0488 USDT |
0.0446 USDT |
0.0494 USDT |
0.0459 USDT |
| 2024-07-16 |
0.0480 USDT |
643,618.0176 POKT |
0.0464 USDT |
0.0464 USDT |
0.0495 USDT |
0.0492 USDT |
| 2024-07-15 |
0.0472 USDT |
364,206.0875 POKT |
0.0467 USDT |
0.0467 USDT |
0.0481 USDT |
0.0467 USDT |
| 2024-07-14 |
0.0463 USDT |
531,624.8294 POKT |
0.0475 USDT |
0.0447 USDT |
0.0477 USDT |
0.0459 USDT |
| 2024-07-13 |
0.0473 USDT |
300,687.4406 POKT |
0.0466 USDT |
0.0465 USDT |
0.0484 USDT |
0.0476 USDT |
| 2024-07-12 |
0.0467 USDT |
284,159.4654 POKT |
0.0466 USDT |
0.0459 USDT |
0.0474 USDT |
0.0472 USDT |
| 2024-07-11 |
0.0482 USDT |
639,391.9439 POKT |
0.0477 USDT |
0.0470 USDT |
0.0493 USDT |
0.0472 USDT |
| 2024-07-10 |
0.0473 USDT |
989,526.3655 POKT |
0.0464 USDT |
0.0459 USDT |
0.0489 USDT |
0.0473 USDT |
| 2024-07-09 |
0.0486 USDT |
716,646.4531 POKT |
0.0457 USDT |
0.0455 USDT |
0.0518 USDT |
0.0473 USDT |
| 2024-07-08 |
0.0457 USDT |
1,732,584.1744 POKT |
0.0459 USDT |
0.0437 USDT |
0.0465 USDT |
0.0454 USDT |
| 2024-07-07 |
0.0471 USDT |
1,799,888.0646 POKT |
0.0499 USDT |
0.0453 USDT |
0.0499 USDT |
0.0459 USDT |
| 2024-07-06 |
0.0497 USDT |
556,753.8464 POKT |
0.0511 USDT |
0.0491 USDT |
0.0511 USDT |
0.0500 USDT |
| 2024-07-05 |
0.0523 USDT |
3,695,556.2663 POKT |
0.0528 USDT |
0.0449 USDT |
0.0636 USDT |
0.0487 USDT |
| 2024-07-04 |
0.0545 USDT |
1,748,120.4093 POKT |
0.0592 USDT |
0.0520 USDT |
0.0595 USDT |
0.0532 USDT |
| 2024-07-03 |
0.0613 USDT |
403,127.9776 POKT |
0.0669 USDT |
0.0570 USDT |
0.0670 USDT |
0.0598 USDT |
| 2024-07-02 |
0.0673 USDT |
198,172.6892 POKT |
0.0674 USDT |
0.0657 USDT |
0.0687 USDT |
0.0672 USDT |
| 2024-07-01 |
0.0684 USDT |
436,967.5152 POKT |
0.0686 USDT |
0.0668 USDT |
0.0725 USDT |
0.0670 USDT |
| 2024-06-30 |
0.0678 USDT |
173,842.9054 POKT |
0.0663 USDT |
0.0646 USDT |
0.0706 USDT |
0.0675 USDT |
| 2024-06-29 |
0.0684 USDT |
294,079.5774 POKT |
0.0700 USDT |
0.0659 USDT |
0.0702 USDT |
0.0681 USDT |
| 2024-06-28 |
0.0720 USDT |
197,059.0668 POKT |
0.0732 USDT |
0.0700 USDT |
0.0740 USDT |
0.0721 USDT |
| 2024-06-27 |
0.0721 USDT |
81,742.7028 POKT |
0.0732 USDT |
0.0705 USDT |
0.0734 USDT |
0.0725 USDT |
| 2024-06-26 |
0.0746 USDT |
193,233.6284 POKT |
0.0749 USDT |
0.0722 USDT |
0.0789 USDT |
0.0738 USDT |
| 2024-06-25 |
0.0710 USDT |
1,260,583.6769 POKT |
0.0663 USDT |
0.0642 USDT |
0.0826 USDT |
0.0738 USDT |