Identifier on Kucoin: POKT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-24 |
0.0653 USDT |
549,735.0017 POKT |
0.0683 USDT |
0.0619 USDT |
0.0688 USDT |
0.0630 USDT |
| 2024-06-23 |
0.0713 USDT |
306,829.3043 POKT |
0.0714 USDT |
0.0698 USDT |
0.0731 USDT |
0.0703 USDT |
| 2024-06-22 |
0.0718 USDT |
487,622.3267 POKT |
0.0730 USDT |
0.0700 USDT |
0.0734 USDT |
0.0712 USDT |
| 2024-06-21 |
0.0754 USDT |
1,302,984.5910 POKT |
0.0771 USDT |
0.0714 USDT |
0.0781 USDT |
0.0732 USDT |
| 2024-06-20 |
0.0798 USDT |
2,934,458.6104 POKT |
0.0838 USDT |
0.0701 USDT |
0.0864 USDT |
0.0757 USDT |
| 2024-06-19 |
0.0842 USDT |
1,029,827.2934 POKT |
0.0817 USDT |
0.0816 USDT |
0.0881 USDT |
0.0833 USDT |
| 2024-06-18 |
0.0818 USDT |
1,173,622.4443 POKT |
0.0851 USDT |
0.0778 USDT |
0.0851 USDT |
0.0814 USDT |
| 2024-06-17 |
0.0873 USDT |
1,134,893.2969 POKT |
0.0932 USDT |
0.0800 USDT |
0.0932 USDT |
0.0854 USDT |
| 2024-06-16 |
0.0940 USDT |
212,788.0937 POKT |
0.0963 USDT |
0.0929 USDT |
0.0963 USDT |
0.0935 USDT |
| 2024-06-15 |
0.0958 USDT |
309,035.9907 POKT |
0.0942 USDT |
0.0942 USDT |
0.0973 USDT |
0.0961 USDT |
| 2024-06-14 |
0.0946 USDT |
809,193.1287 POKT |
0.0975 USDT |
0.0922 USDT |
0.0975 USDT |
0.0942 USDT |
| 2024-06-13 |
0.1004 USDT |
436,092.2056 POKT |
0.1028 USDT |
0.0958 USDT |
0.1032 USDT |
0.0960 USDT |
| 2024-06-12 |
0.1042 USDT |
574,581.3632 POKT |
0.1015 USDT |
0.1006 USDT |
0.1093 USDT |
0.1028 USDT |
| 2024-06-11 |
0.1047 USDT |
909,881.7296 POKT |
0.1090 USDT |
0.0967 USDT |
0.1105 USDT |
0.1006 USDT |
| 2024-06-10 |
0.1099 USDT |
620,537.9795 POKT |
0.1111 USDT |
0.1090 USDT |
0.1111 USDT |
0.1090 USDT |
| 2024-06-09 |
0.1091 USDT |
930,828.6978 POKT |
0.1088 USDT |
0.1075 USDT |
0.1106 USDT |
0.1103 USDT |
| 2024-06-08 |
0.1130 USDT |
764,334.6954 POKT |
0.1204 USDT |
0.1075 USDT |
0.1204 USDT |
0.1088 USDT |
| 2024-06-07 |
0.1224 USDT |
708,444.1807 POKT |
0.1269 USDT |
0.1159 USDT |
0.1271 USDT |
0.1198 USDT |