Identifier on Kucoin: POKT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |