Identifier on Kucoin: POKT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
0.1160 USDT |
1,660,004.9197 POKT |
0.1125 USDT |
0.1116 USDT |
0.1216 USDT |
0.1146 USDT |
| 2023-12-07 |
0.1163 USDT |
1,649,770.7768 POKT |
0.1284 USDT |
0.1071 USDT |
0.1284 USDT |
0.1125 USDT |
| 2023-12-06 |
0.1283 USDT |
902,823.5066 POKT |
0.1322 USDT |
0.1143 USDT |
0.1397 USDT |
0.1213 USDT |
| 2023-12-05 |
0.1342 USDT |
1,290,233.5683 POKT |
0.1339 USDT |
0.1193 USDT |
0.1409 USDT |
0.1304 USDT |
| 2023-12-04 |
0.1255 USDT |
2,902,963.5335 POKT |
0.1150 USDT |
0.1103 USDT |
0.1468 USDT |
0.1352 USDT |
| 2023-12-03 |
0.1163 USDT |
1,253,416.4729 POKT |
0.1284 USDT |
0.1087 USDT |
0.1285 USDT |
0.1161 USDT |
| 2023-12-02 |
0.1174 USDT |
1,803,686.2815 POKT |
0.1151 USDT |
0.1094 USDT |
0.1276 USDT |
0.1252 USDT |
| 2023-12-01 |
0.1157 USDT |
4,361,526.0227 POKT |
0.0987 USDT |
0.0987 USDT |
0.1354 USDT |
0.1250 USDT |
| 2023-11-30 |
0.0931 USDT |
4,152,636.6260 POKT |
0.0786 USDT |
0.0729 USDT |
0.1046 USDT |
0.0986 USDT |
| 2023-11-29 |
0.0839 USDT |
2,183,411.6283 POKT |
0.0859 USDT |
0.0769 USDT |
0.0919 USDT |
0.0791 USDT |
| 2023-11-28 |
0.0809 USDT |
4,722,162.5647 POKT |
0.0734 USDT |
0.0734 USDT |
0.0909 USDT |
0.0874 USDT |
| 2023-11-27 |
0.0673 USDT |
1,928,518.2705 POKT |
0.0680 USDT |
0.0613 USDT |
0.0740 USDT |
0.0713 USDT |
| 2023-11-26 |
0.0686 USDT |
733,594.4155 POKT |
0.0684 USDT |
0.0669 USDT |
0.0709 USDT |
0.0679 USDT |
| 2023-11-25 |
0.0687 USDT |
723,512.3958 POKT |
0.0692 USDT |
0.0669 USDT |
0.0705 USDT |
0.0683 USDT |
| 2023-11-24 |
0.0706 USDT |
1,016,021.2017 POKT |
0.0740 USDT |
0.0681 USDT |
0.0748 USDT |
0.0712 USDT |
| 2023-11-23 |
0.0739 USDT |
980,619.6971 POKT |
0.0702 USDT |
0.0700 USDT |
0.0771 USDT |
0.0741 USDT |
| 2023-11-22 |
0.0698 USDT |
1,438,075.2470 POKT |
0.0697 USDT |
0.0660 USDT |
0.0772 USDT |
0.0705 USDT |
| 2023-11-21 |
0.0698 USDT |
1,497,895.2004 POKT |
0.0721 USDT |
0.0664 USDT |
0.0726 USDT |
0.0699 USDT |
| 2023-11-20 |
0.0749 USDT |
4,851,041.8766 POKT |
0.0627 USDT |
0.0598 USDT |
0.0930 USDT |
0.0710 USDT |
| 2023-11-19 |
0.0642 USDT |
1,450,839.7501 POKT |
0.0613 USDT |
0.0611 USDT |
0.0661 USDT |
0.0630 USDT |
| 2023-11-18 |
0.0586 USDT |
699,342.7891 POKT |
0.0581 USDT |
0.0571 USDT |
0.0614 USDT |
0.0614 USDT |
| 2023-11-17 |
0.0622 USDT |
3,215,164.1923 POKT |
0.0650 USDT |
0.0553 USDT |
0.0670 USDT |
0.0598 USDT |
| 2023-11-16 |
0.0675 USDT |
2,426,512.1749 POKT |
0.0664 USDT |
0.0626 USDT |
0.0703 USDT |
0.0650 USDT |
| 2023-11-15 |
0.0560 USDT |
1,774,867.4207 POKT |
0.0471 USDT |
0.0471 USDT |
0.0626 USDT |
0.0611 USDT |
| 2023-11-14 |
0.0501 USDT |
1,773,172.3208 POKT |
0.0550 USDT |
0.0453 USDT |
0.0556 USDT |
0.0458 USDT |
| 2023-11-13 |
0.0540 USDT |
2,349,384.4573 POKT |
0.0570 USDT |
0.0490 USDT |
0.0589 USDT |
0.0573 USDT |
| 2023-11-12 |
0.0513 USDT |
4,171,054.3707 POKT |
0.0445 USDT |
0.0442 USDT |
0.0585 USDT |
0.0571 USDT |
| 2023-11-11 |
0.0406 USDT |
1,580,355.4053 POKT |
0.0387 USDT |
0.0383 USDT |
0.0449 USDT |
0.0443 USDT |
| 2023-11-10 |
0.0367 USDT |
1,108,268.5781 POKT |
0.0365 USDT |
0.0360 USDT |
0.0382 USDT |
0.0369 USDT |
| 2023-11-09 |
0.0357 USDT |
653,716.4709 POKT |
0.0364 USDT |
0.0346 USDT |
0.0368 USDT |
0.0366 USDT |
| 2023-11-08 |
0.0356 USDT |
1,306,970.5801 POKT |
0.0355 USDT |
0.0349 USDT |
0.0375 USDT |
0.0363 USDT |
| 2023-11-07 |
0.0363 USDT |
1,611,081.8718 POKT |
0.0371 USDT |
0.0338 USDT |
0.0391 USDT |
0.0355 USDT |
| 2023-11-06 |
0.0345 USDT |
2,759,837.0471 POKT |
0.0346 USDT |
0.0304 USDT |
0.0380 USDT |
0.0365 USDT |
| 2023-11-05 |
0.0353 USDT |
2,053,225.3483 POKT |
0.0303 USDT |
0.0302 USDT |
0.0424 USDT |
0.0350 USDT |
| 2023-11-04 |
0.0302 USDT |
396,754.4678 POKT |
0.0297 USDT |
0.0297 USDT |
0.0306 USDT |
0.0304 USDT |
| 2023-11-03 |
0.0306 USDT |
939,904.1616 POKT |
0.0310 USDT |
0.0299 USDT |
0.0312 USDT |
0.0299 USDT |
| 2023-11-02 |
0.0307 USDT |
609,715.2773 POKT |
0.0306 USDT |
0.0305 USDT |
0.0313 USDT |
0.0313 USDT |
| 2023-11-01 |
0.0298 USDT |
1,772,850.1077 POKT |
0.0296 USDT |
0.0290 USDT |
0.0326 USDT |
0.0306 USDT |
| 2023-10-31 |
0.0277 USDT |
2,123,887.6121 POKT |
0.0266 USDT |
0.0261 USDT |
0.0300 USDT |
0.0288 USDT |
| 2023-10-30 |
0.0270 USDT |
1,264,913.8795 POKT |
0.0276 USDT |
0.0266 USDT |
0.0276 USDT |
0.0267 USDT |
| 2023-10-29 |
0.0269 USDT |
916,639.4426 POKT |
0.0258 USDT |
0.0257 USDT |
0.0292 USDT |
0.0277 USDT |
| 2023-10-28 |
0.0250 USDT |
1,154,433.4489 POKT |
0.0249 USDT |
0.0245 USDT |
0.0257 USDT |
0.0257 USDT |
| 2023-10-27 |
0.0244 USDT |
1,665,138.9327 POKT |
0.0244 USDT |
0.0235 USDT |
0.0250 USDT |
0.0249 USDT |
| 2023-10-26 |
0.0244 USDT |
1,848,794.7784 POKT |
0.0230 USDT |
0.0230 USDT |
0.0261 USDT |
0.0242 USDT |
| 2023-10-25 |
0.0237 USDT |
2,495,373.6438 POKT |
0.0244 USDT |
0.0227 USDT |
0.0253 USDT |
0.0230 USDT |
| 2023-10-24 |
0.0255 USDT |
2,826,538.9714 POKT |
0.0249 USDT |
0.0232 USDT |
0.0300 USDT |
0.0244 USDT |
| 2023-10-23 |
0.0244 USDT |
1,006,238.7267 POKT |
0.0243 USDT |
0.0240 USDT |
0.0252 USDT |
0.0249 USDT |
| 2023-10-22 |
0.0241 USDT |
498,391.2729 POKT |
0.0240 USDT |
0.0235 USDT |
0.0243 USDT |
0.0243 USDT |
| 2023-10-21 |
0.0245 USDT |
816,243.4648 POKT |
0.0254 USDT |
0.0237 USDT |
0.0254 USDT |
0.0240 USDT |
| 2023-10-20 |
0.0243 USDT |
519,816.0938 POKT |
0.0234 USDT |
0.0231 USDT |
0.0254 USDT |
0.0254 USDT |