Identifier on Kucoin: POKT-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-19 |
0.0241 USDT |
434,012.4368 POKT |
0.0248 USDT |
0.0234 USDT |
0.0248 USDT |
0.0235 USDT |
| 2023-10-18 |
0.0250 USDT |
462,406.2565 POKT |
0.0248 USDT |
0.0247 USDT |
0.0252 USDT |
0.0250 USDT |
| 2023-10-17 |
0.0249 USDT |
372,217.6340 POKT |
0.0251 USDT |
0.0241 USDT |
0.0254 USDT |
0.0248 USDT |
| 2023-10-16 |
0.0253 USDT |
597,519.8151 POKT |
0.0254 USDT |
0.0250 USDT |
0.0257 USDT |
0.0254 USDT |
| 2023-10-15 |
0.0253 USDT |
197,886.4669 POKT |
0.0254 USDT |
0.0251 USDT |
0.0255 USDT |
0.0253 USDT |
| 2023-10-14 |
0.0258 USDT |
541,079.3061 POKT |
0.0264 USDT |
0.0255 USDT |
0.0265 USDT |
0.0255 USDT |
| 2023-10-13 |
0.0261 USDT |
849,828.8320 POKT |
0.0259 USDT |
0.0257 USDT |
0.0266 USDT |
0.0264 USDT |
| 2023-10-12 |
0.0257 USDT |
432,591.7787 POKT |
0.0260 USDT |
0.0251 USDT |
0.0266 USDT |
0.0259 USDT |
| 2023-10-11 |
0.0266 USDT |
546,892.5762 POKT |
0.0266 USDT |
0.0259 USDT |
0.0286 USDT |
0.0259 USDT |
| 2023-10-10 |
0.0268 USDT |
605,293.0339 POKT |
0.0258 USDT |
0.0258 USDT |
0.0277 USDT |
0.0267 USDT |
| 2023-10-09 |
0.0267 USDT |
1,544,412.9212 POKT |
0.0275 USDT |
0.0257 USDT |
0.0276 USDT |
0.0261 USDT |
| 2023-10-08 |
0.0281 USDT |
303,830.7549 POKT |
0.0285 USDT |
0.0277 USDT |
0.0285 USDT |
0.0281 USDT |
| 2023-10-07 |
0.0278 USDT |
562,439.4737 POKT |
0.0283 USDT |
0.0273 USDT |
0.0285 USDT |
0.0285 USDT |
| 2023-10-06 |
0.0287 USDT |
362,010.2605 POKT |
0.0286 USDT |
0.0283 USDT |
0.0295 USDT |
0.0287 USDT |
| 2023-10-05 |
0.0288 USDT |
297,833.8111 POKT |
0.0288 USDT |
0.0284 USDT |
0.0291 USDT |
0.0288 USDT |
| 2023-10-04 |
0.0284 USDT |
803,241.8847 POKT |
0.0289 USDT |
0.0275 USDT |
0.0290 USDT |
0.0285 USDT |
| 2023-10-03 |
0.0285 USDT |
798,105.0644 POKT |
0.0279 USDT |
0.0278 USDT |
0.0291 USDT |
0.0288 USDT |
| 2023-10-02 |
0.0287 USDT |
883,620.8396 POKT |
0.0291 USDT |
0.0279 USDT |
0.0294 USDT |
0.0281 USDT |
| 2023-10-01 |
0.0268 USDT |
926,638.9202 POKT |
0.0261 USDT |
0.0259 USDT |
0.0300 USDT |
0.0276 USDT |