Identifier on Kucoin: POLC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-04 |
0.0199 USDT |
975,782.5176 POLC |
0.0201 USDT |
0.0193 USDT |
0.0205 USDT |
0.0194 USDT |
| 2023-05-03 |
0.0201 USDT |
473,529.3885 POLC |
0.0204 USDT |
0.0198 USDT |
0.0204 USDT |
0.0202 USDT |
| 2023-05-02 |
0.0206 USDT |
1,744,942.9899 POLC |
0.0197 USDT |
0.0195 USDT |
0.0216 USDT |
0.0206 USDT |
| 2023-05-01 |
0.0201 USDT |
1,329,033.1525 POLC |
0.0210 USDT |
0.0195 USDT |
0.0211 USDT |
0.0197 USDT |
| 2023-04-30 |
0.0211 USDT |
2,349,671.1873 POLC |
0.0213 USDT |
0.0204 USDT |
0.0221 USDT |
0.0211 USDT |
| 2023-04-29 |
0.0224 USDT |
1,355,979.0799 POLC |
0.0220 USDT |
0.0217 USDT |
0.0230 USDT |
0.0219 USDT |
| 2023-04-28 |
0.0220 USDT |
2,510,995.8146 POLC |
0.0220 USDT |
0.0215 USDT |
0.0227 USDT |
0.0220 USDT |
| 2023-04-27 |
0.0224 USDT |
1,635,050.3898 POLC |
0.0222 USDT |
0.0220 USDT |
0.0234 USDT |
0.0222 USDT |
| 2023-04-26 |
0.0224 USDT |
3,363,181.7448 POLC |
0.0210 USDT |
0.0210 USDT |
0.0245 USDT |
0.0222 USDT |
| 2023-04-25 |
0.0211 USDT |
1,107,510.9067 POLC |
0.0217 USDT |
0.0206 USDT |
0.0217 USDT |
0.0211 USDT |
| 2023-04-24 |
0.0219 USDT |
1,300,638.3976 POLC |
0.0226 USDT |
0.0212 USDT |
0.0227 USDT |
0.0222 USDT |
| 2023-04-23 |
0.0230 USDT |
1,794,643.4666 POLC |
0.0236 USDT |
0.0221 USDT |
0.0240 USDT |
0.0227 USDT |
| 2023-04-22 |
0.0228 USDT |
2,275,290.0998 POLC |
0.0223 USDT |
0.0218 USDT |
0.0246 USDT |
0.0237 USDT |
| 2023-04-21 |
0.0229 USDT |
1,398,857.9843 POLC |
0.0233 USDT |
0.0221 USDT |
0.0235 USDT |
0.0221 USDT |
| 2023-04-20 |
0.0235 USDT |
1,628,594.6322 POLC |
0.0234 USDT |
0.0229 USDT |
0.0243 USDT |
0.0232 USDT |
| 2023-04-19 |
0.0247 USDT |
2,038,822.8805 POLC |
0.0258 USDT |
0.0235 USDT |
0.0261 USDT |
0.0240 USDT |
| 2023-04-18 |
0.0262 USDT |
4,982,200.1807 POLC |
0.0261 USDT |
0.0251 USDT |
0.0291 USDT |
0.0260 USDT |
| 2023-04-17 |
0.0267 USDT |
6,005,547.5332 POLC |
0.0280 USDT |
0.0250 USDT |
0.0285 USDT |
0.0259 USDT |
| 2023-04-16 |
0.0293 USDT |
2,929,381.0274 POLC |
0.0289 USDT |
0.0285 USDT |
0.0305 USDT |
0.0291 USDT |
| 2023-04-15 |
0.0281 USDT |
3,074,682.4499 POLC |
0.0281 USDT |
0.0269 USDT |
0.0299 USDT |
0.0289 USDT |
| 2023-04-14 |
0.0287 USDT |
2,663,881.3900 POLC |
0.0292 USDT |
0.0276 USDT |
0.0296 USDT |
0.0283 USDT |
| 2023-04-13 |
0.0287 USDT |
2,888,056.1898 POLC |
0.0277 USDT |
0.0275 USDT |
0.0320 USDT |
0.0293 USDT |
| 2023-04-12 |
0.0277 USDT |
1,811,123.1024 POLC |
0.0276 USDT |
0.0275 USDT |
0.0283 USDT |
0.0277 USDT |
| 2023-04-11 |
0.0279 USDT |
950,314.4839 POLC |
0.0275 USDT |
0.0275 USDT |
0.0287 USDT |
0.0280 USDT |
| 2023-04-10 |
0.0275 USDT |
2,075,776.9904 POLC |
0.0277 USDT |
0.0272 USDT |
0.0285 USDT |
0.0276 USDT |
| 2023-04-09 |
0.0276 USDT |
2,158,740.0413 POLC |
0.0272 USDT |
0.0266 USDT |
0.0287 USDT |
0.0279 USDT |
| 2023-04-08 |
0.0275 USDT |
2,259,831.2120 POLC |
0.0268 USDT |
0.0265 USDT |
0.0288 USDT |
0.0271 USDT |
| 2023-04-07 |
0.0265 USDT |
1,294,354.5004 POLC |
0.0265 USDT |
0.0261 USDT |
0.0272 USDT |
0.0264 USDT |
| 2023-04-06 |
0.0271 USDT |
2,336,726.4887 POLC |
0.0277 USDT |
0.0267 USDT |
0.0285 USDT |
0.0267 USDT |
| 2023-04-05 |
0.0278 USDT |
2,207,719.0421 POLC |
0.0278 USDT |
0.0272 USDT |
0.0289 USDT |
0.0273 USDT |
| 2023-04-04 |
0.0276 USDT |
2,588,404.9030 POLC |
0.0263 USDT |
0.0263 USDT |
0.0288 USDT |
0.0281 USDT |
| 2023-04-03 |
0.0272 USDT |
1,742,628.8914 POLC |
0.0275 USDT |
0.0263 USDT |
0.0281 USDT |
0.0264 USDT |
| 2023-04-02 |
0.0280 USDT |
2,470,574.6569 POLC |
0.0285 USDT |
0.0274 USDT |
0.0295 USDT |
0.0275 USDT |
| 2023-04-01 |
0.0288 USDT |
1,205,866.4296 POLC |
0.0289 USDT |
0.0283 USDT |
0.0299 USDT |
0.0285 USDT |
| 2023-03-31 |
0.0292 USDT |
2,585,210.8254 POLC |
0.0288 USDT |
0.0284 USDT |
0.0308 USDT |
0.0288 USDT |
| 2023-03-30 |
0.0293 USDT |
2,403,731.8351 POLC |
0.0286 USDT |
0.0279 USDT |
0.0318 USDT |
0.0289 USDT |
| 2023-03-29 |
0.0286 USDT |
2,007,235.7552 POLC |
0.0274 USDT |
0.0273 USDT |
0.0299 USDT |
0.0286 USDT |
| 2023-03-28 |
0.0264 USDT |
1,675,133.8403 POLC |
0.0265 USDT |
0.0260 USDT |
0.0270 USDT |
0.0268 USDT |
| 2023-03-27 |
0.0282 USDT |
2,910,611.8982 POLC |
0.0288 USDT |
0.0263 USDT |
0.0292 USDT |
0.0271 USDT |
| 2023-03-26 |
0.0291 USDT |
2,198,094.9888 POLC |
0.0293 USDT |
0.0287 USDT |
0.0300 USDT |
0.0289 USDT |
| 2023-03-25 |
0.0298 USDT |
2,143,569.4716 POLC |
0.0291 USDT |
0.0291 USDT |
0.0305 USDT |
0.0293 USDT |
| 2023-03-24 |
0.0296 USDT |
1,439,604.3980 POLC |
0.0313 USDT |
0.0281 USDT |
0.0318 USDT |
0.0289 USDT |
| 2023-03-23 |
0.0308 USDT |
914,055.8195 POLC |
0.0305 USDT |
0.0297 USDT |
0.0317 USDT |
0.0313 USDT |
| 2023-03-22 |
0.0329 USDT |
3,032,798.1544 POLC |
0.0328 USDT |
0.0300 USDT |
0.0349 USDT |
0.0309 USDT |
| 2023-03-21 |
0.0331 USDT |
1,739,422.7145 POLC |
0.0328 USDT |
0.0315 USDT |
0.0347 USDT |
0.0330 USDT |
| 2023-03-20 |
0.0332 USDT |
1,239,625.3196 POLC |
0.0340 USDT |
0.0320 USDT |
0.0357 USDT |
0.0327 USDT |
| 2023-03-19 |
0.0345 USDT |
1,623,060.8731 POLC |
0.0345 USDT |
0.0335 USDT |
0.0359 USDT |
0.0343 USDT |
| 2023-03-18 |
0.0363 USDT |
2,197,726.0577 POLC |
0.0360 USDT |
0.0343 USDT |
0.0376 USDT |
0.0344 USDT |
| 2023-03-17 |
0.0341 USDT |
1,931,489.6623 POLC |
0.0335 USDT |
0.0331 USDT |
0.0352 USDT |
0.0350 USDT |
| 2023-03-16 |
0.0327 USDT |
2,693,317.5762 POLC |
0.0305 USDT |
0.0305 USDT |
0.0364 USDT |
0.0336 USDT |