Identifier on Kucoin: POLC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-15 |
0.0318 USDT |
4,627,291.7898 POLC |
0.0335 USDT |
0.0288 USDT |
0.0350 USDT |
0.0305 USDT |
| 2023-03-14 |
0.0340 USDT |
3,553,181.3855 POLC |
0.0343 USDT |
0.0322 USDT |
0.0359 USDT |
0.0330 USDT |
| 2023-03-13 |
0.0319 USDT |
4,041,892.9495 POLC |
0.0291 USDT |
0.0291 USDT |
0.0344 USDT |
0.0330 USDT |
| 2023-03-12 |
0.0281 USDT |
1,234,508.8742 POLC |
0.0276 USDT |
0.0272 USDT |
0.0295 USDT |
0.0294 USDT |
| 2023-03-11 |
0.0274 USDT |
1,700,071.3143 POLC |
0.0273 USDT |
0.0266 USDT |
0.0285 USDT |
0.0279 USDT |
| 2023-03-10 |
0.0276 USDT |
2,345,426.6271 POLC |
0.0276 USDT |
0.0263 USDT |
0.0290 USDT |
0.0276 USDT |
| 2023-03-09 |
0.0300 USDT |
5,903,456.3258 POLC |
0.0290 USDT |
0.0268 USDT |
0.0332 USDT |
0.0279 USDT |
| 2023-03-08 |
0.0288 USDT |
4,647,485.9268 POLC |
0.0264 USDT |
0.0259 USDT |
0.0308 USDT |
0.0285 USDT |
| 2023-03-07 |
0.0273 USDT |
1,536,834.4033 POLC |
0.0283 USDT |
0.0259 USDT |
0.0285 USDT |
0.0267 USDT |
| 2023-03-06 |
0.0283 USDT |
1,374,901.1094 POLC |
0.0280 USDT |
0.0278 USDT |
0.0291 USDT |
0.0282 USDT |
| 2023-03-05 |
0.0280 USDT |
794,285.8535 POLC |
0.0279 USDT |
0.0278 USDT |
0.0287 USDT |
0.0281 USDT |
| 2023-03-04 |
0.0290 USDT |
947,918.6883 POLC |
0.0286 USDT |
0.0282 USDT |
0.0299 USDT |
0.0287 USDT |
| 2023-03-03 |
0.0288 USDT |
1,741,627.2296 POLC |
0.0304 USDT |
0.0280 USDT |
0.0306 USDT |
0.0285 USDT |
| 2023-03-02 |
0.0304 USDT |
2,348,363.7505 POLC |
0.0320 USDT |
0.0290 USDT |
0.0332 USDT |
0.0304 USDT |
| 2023-03-01 |
0.0327 USDT |
1,385,234.6529 POLC |
0.0314 USDT |
0.0310 USDT |
0.0345 USDT |
0.0327 USDT |
| 2023-02-28 |
0.0327 USDT |
2,836,757.8667 POLC |
0.0312 USDT |
0.0308 USDT |
0.0343 USDT |
0.0329 USDT |
| 2023-02-27 |
0.0322 USDT |
2,158,001.2608 POLC |
0.0335 USDT |
0.0302 USDT |
0.0353 USDT |
0.0313 USDT |
| 2023-02-26 |
0.0332 USDT |
1,416,977.3653 POLC |
0.0326 USDT |
0.0325 USDT |
0.0346 USDT |
0.0337 USDT |
| 2023-02-25 |
0.0324 USDT |
1,547,695.9546 POLC |
0.0329 USDT |
0.0320 USDT |
0.0334 USDT |
0.0320 USDT |
| 2023-02-24 |
0.0355 USDT |
6,960,443.9832 POLC |
0.0325 USDT |
0.0319 USDT |
0.0396 USDT |
0.0335 USDT |
| 2023-02-23 |
0.0338 USDT |
2,822,937.2176 POLC |
0.0347 USDT |
0.0320 USDT |
0.0357 USDT |
0.0325 USDT |
| 2023-02-22 |
0.0337 USDT |
1,919,389.4096 POLC |
0.0338 USDT |
0.0328 USDT |
0.0349 USDT |
0.0338 USDT |
| 2023-02-21 |
0.0376 USDT |
2,306,219.6954 POLC |
0.0385 USDT |
0.0351 USDT |
0.0422 USDT |
0.0352 USDT |
| 2023-02-20 |
0.0382 USDT |
2,194,798.9534 POLC |
0.0383 USDT |
0.0371 USDT |
0.0401 USDT |
0.0382 USDT |
| 2023-02-19 |
0.0387 USDT |
2,134,994.4738 POLC |
0.0383 USDT |
0.0376 USDT |
0.0396 USDT |
0.0384 USDT |
| 2023-02-18 |
0.0391 USDT |
2,114,202.4698 POLC |
0.0399 USDT |
0.0371 USDT |
0.0405 USDT |
0.0381 USDT |
| 2023-02-17 |
0.0368 USDT |
1,373,218.7268 POLC |
0.0346 USDT |
0.0346 USDT |
0.0388 USDT |
0.0382 USDT |
| 2023-02-16 |
0.0375 USDT |
4,586,968.7178 POLC |
0.0393 USDT |
0.0347 USDT |
0.0419 USDT |
0.0348 USDT |
| 2023-02-15 |
0.0353 USDT |
3,141,160.0834 POLC |
0.0340 USDT |
0.0331 USDT |
0.0383 USDT |
0.0382 USDT |
| 2023-02-14 |
0.0330 USDT |
3,601,756.3388 POLC |
0.0314 USDT |
0.0314 USDT |
0.0375 USDT |
0.0342 USDT |
| 2023-02-13 |
0.0320 USDT |
2,923,163.7821 POLC |
0.0342 USDT |
0.0300 USDT |
0.0349 USDT |
0.0305 USDT |
| 2023-02-12 |
0.0329 USDT |
2,477,801.6151 POLC |
0.0311 USDT |
0.0310 USDT |
0.0370 USDT |
0.0360 USDT |
| 2023-02-11 |
0.0304 USDT |
2,603,472.6897 POLC |
0.0307 USDT |
0.0290 USDT |
0.0317 USDT |
0.0317 USDT |
| 2023-02-10 |
0.0317 USDT |
3,685,387.5734 POLC |
0.0299 USDT |
0.0298 USDT |
0.0333 USDT |
0.0307 USDT |
| 2023-02-09 |
0.0365 USDT |
5,577,825.0643 POLC |
0.0357 USDT |
0.0338 USDT |
0.0398 USDT |
0.0348 USDT |
| 2023-02-08 |
0.0354 USDT |
8,953,752.8955 POLC |
0.0362 USDT |
0.0329 USDT |
0.0393 USDT |
0.0346 USDT |
| 2023-02-07 |
0.0304 USDT |
7,011,601.2513 POLC |
0.0267 USDT |
0.0265 USDT |
0.0377 USDT |
0.0343 USDT |
| 2023-02-06 |
0.0280 USDT |
2,877,078.7168 POLC |
0.0281 USDT |
0.0270 USDT |
0.0288 USDT |
0.0276 USDT |
| 2023-02-05 |
0.0294 USDT |
4,219,679.9544 POLC |
0.0315 USDT |
0.0265 USDT |
0.0324 USDT |
0.0275 USDT |
| 2023-02-04 |
0.0308 USDT |
5,221,425.2793 POLC |
0.0285 USDT |
0.0284 USDT |
0.0320 USDT |
0.0313 USDT |
| 2023-02-03 |
0.0279 USDT |
3,540,850.3535 POLC |
0.0271 USDT |
0.0267 USDT |
0.0300 USDT |
0.0285 USDT |
| 2023-02-02 |
0.0271 USDT |
5,933,379.4902 POLC |
0.0261 USDT |
0.0253 USDT |
0.0291 USDT |
0.0273 USDT |
| 2023-02-01 |
0.0244 USDT |
4,517,624.9732 POLC |
0.0255 USDT |
0.0230 USDT |
0.0259 USDT |
0.0246 USDT |
| 2023-01-31 |
0.0244 USDT |
4,310,107.2907 POLC |
0.0232 USDT |
0.0227 USDT |
0.0264 USDT |
0.0255 USDT |
| 2023-01-30 |
0.0260 USDT |
7,546,286.0238 POLC |
0.0260 USDT |
0.0230 USDT |
0.0289 USDT |
0.0235 USDT |
| 2023-01-29 |
0.0246 USDT |
4,781,821.1911 POLC |
0.0232 USDT |
0.0228 USDT |
0.0267 USDT |
0.0257 USDT |
| 2023-01-28 |
0.0229 USDT |
8,422,780.6031 POLC |
0.0201 USDT |
0.0197 USDT |
0.0248 USDT |
0.0234 USDT |
| 2023-01-27 |
0.0198 USDT |
828,075.3916 POLC |
0.0198 USDT |
0.0193 USDT |
0.0204 USDT |
0.0200 USDT |
| 2023-01-26 |
0.0202 USDT |
1,167,260.3769 POLC |
0.0201 USDT |
0.0197 USDT |
0.0209 USDT |
0.0200 USDT |
| 2023-01-25 |
0.0196 USDT |
1,816,720.9681 POLC |
0.0196 USDT |
0.0190 USDT |
0.0211 USDT |
0.0200 USDT |