Identifier on Kucoin: POLC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-27 |
0.0660 USDT |
1,309,494.1113 POLC |
0.0641 USDT |
0.0640 USDT |
0.0707 USDT |
0.0682 USDT |
| 2022-07-26 |
0.0636 USDT |
1,546,223.3986 POLC |
0.0657 USDT |
0.0616 USDT |
0.0662 USDT |
0.0642 USDT |
| 2022-07-25 |
0.0677 USDT |
1,968,863.0057 POLC |
0.0690 USDT |
0.0656 USDT |
0.0705 USDT |
0.0660 USDT |
| 2022-07-24 |
0.0702 USDT |
1,410,860.1315 POLC |
0.0682 USDT |
0.0678 USDT |
0.0723 USDT |
0.0712 USDT |
| 2022-07-23 |
0.0703 USDT |
2,650,595.4823 POLC |
0.0704 USDT |
0.0663 USDT |
0.0775 USDT |
0.0671 USDT |
| 2022-07-22 |
0.0747 USDT |
2,839,717.9316 POLC |
0.0771 USDT |
0.0692 USDT |
0.0806 USDT |
0.0699 USDT |
| 2022-07-21 |
0.0737 USDT |
7,330,998.9265 POLC |
0.0824 USDT |
0.0689 USDT |
0.0832 USDT |
0.0777 USDT |
| 2022-07-20 |
0.0900 USDT |
4,337,652.3305 POLC |
0.0870 USDT |
0.0850 USDT |
0.0968 USDT |
0.0867 USDT |
| 2022-07-19 |
0.0858 USDT |
4,613,443.9886 POLC |
0.0858 USDT |
0.0812 USDT |
0.0891 USDT |
0.0881 USDT |
| 2022-07-18 |
0.0848 USDT |
10,925,101.3668 POLC |
0.0790 USDT |
0.0782 USDT |
0.0915 USDT |
0.0857 USDT |
| 2022-07-17 |
0.0842 USDT |
11,755,223.9454 POLC |
0.0878 USDT |
0.0781 USDT |
0.0930 USDT |
0.0785 USDT |
| 2022-07-16 |
0.0873 USDT |
26,909,992.8873 POLC |
0.0796 USDT |
0.0760 USDT |
0.1000 USDT |
0.0922 USDT |
| 2022-07-15 |
0.0713 USDT |
14,720,004.0288 POLC |
0.0651 USDT |
0.0643 USDT |
0.0822 USDT |
0.0807 USDT |
| 2022-07-14 |
0.0643 USDT |
8,123,254.2116 POLC |
0.0626 USDT |
0.0621 USDT |
0.0694 USDT |
0.0652 USDT |
| 2022-07-13 |
0.0605 USDT |
8,433,285.9545 POLC |
0.0587 USDT |
0.0581 USDT |
0.0631 USDT |
0.0619 USDT |
| 2022-07-12 |
0.0607 USDT |
6,871,628.2200 POLC |
0.0628 USDT |
0.0584 USDT |
0.0650 USDT |
0.0590 USDT |
| 2022-07-11 |
0.0645 USDT |
7,279,438.6722 POLC |
0.0616 USDT |
0.0604 USDT |
0.0700 USDT |
0.0626 USDT |
| 2022-07-10 |
0.0626 USDT |
1,212,436.3437 POLC |
0.0634 USDT |
0.0610 USDT |
0.0641 USDT |
0.0620 USDT |
| 2022-07-09 |
0.0631 USDT |
1,324,024.9262 POLC |
0.0633 USDT |
0.0618 USDT |
0.0651 USDT |
0.0634 USDT |
| 2022-07-08 |
0.0658 USDT |
6,258,075.2913 POLC |
0.0634 USDT |
0.0610 USDT |
0.0723 USDT |
0.0633 USDT |
| 2022-07-07 |
0.0627 USDT |
2,973,891.1147 POLC |
0.0603 USDT |
0.0601 USDT |
0.0647 USDT |
0.0637 USDT |
| 2022-07-06 |
0.0603 USDT |
2,002,204.9619 POLC |
0.0591 USDT |
0.0580 USDT |
0.0612 USDT |
0.0599 USDT |
| 2022-07-05 |
0.0603 USDT |
1,309,976.5291 POLC |
0.0602 USDT |
0.0585 USDT |
0.0623 USDT |
0.0601 USDT |
| 2022-07-04 |
0.0594 USDT |
3,524,306.0910 POLC |
0.0581 USDT |
0.0575 USDT |
0.0622 USDT |
0.0596 USDT |
| 2022-07-03 |
0.0581 USDT |
1,271,310.6519 POLC |
0.0572 USDT |
0.0570 USDT |
0.0589 USDT |
0.0584 USDT |
| 2022-07-02 |
0.0578 USDT |
1,271,633.1698 POLC |
0.0594 USDT |
0.0569 USDT |
0.0596 USDT |
0.0580 USDT |
| 2022-07-01 |
0.0594 USDT |
1,495,615.8639 POLC |
0.0586 USDT |
0.0576 USDT |
0.0618 USDT |
0.0589 USDT |
| 2022-06-30 |
0.0602 USDT |
1,558,817.0232 POLC |
0.0619 USDT |
0.0581 USDT |
0.0623 USDT |
0.0598 USDT |
| 2022-06-29 |
0.0635 USDT |
5,390,347.8891 POLC |
0.0622 USDT |
0.0569 USDT |
0.0755 USDT |
0.0626 USDT |
| 2022-06-28 |
0.0671 USDT |
9,249,415.0277 POLC |
0.0603 USDT |
0.0594 USDT |
0.0750 USDT |
0.0657 USDT |
| 2022-06-27 |
0.0602 USDT |
2,417,237.7482 POLC |
0.0608 USDT |
0.0574 USDT |
0.0632 USDT |
0.0598 USDT |
| 2022-06-26 |
0.0627 USDT |
2,652,118.8316 POLC |
0.0626 USDT |
0.0603 USDT |
0.0648 USDT |
0.0628 USDT |
| 2022-06-25 |
0.0619 USDT |
2,050,710.9993 POLC |
0.0623 USDT |
0.0596 USDT |
0.0638 USDT |
0.0626 USDT |
| 2022-06-24 |
0.0616 USDT |
2,783,781.5949 POLC |
0.0599 USDT |
0.0589 USDT |
0.0642 USDT |
0.0627 USDT |
| 2022-06-23 |
0.0591 USDT |
1,762,053.3717 POLC |
0.0584 USDT |
0.0567 USDT |
0.0616 USDT |
0.0597 USDT |
| 2022-06-22 |
0.0615 USDT |
7,261,220.8303 POLC |
0.0617 USDT |
0.0576 USDT |
0.0675 USDT |
0.0587 USDT |
| 2022-06-21 |
0.0626 USDT |
5,376,387.7388 POLC |
0.0615 USDT |
0.0603 USDT |
0.0657 USDT |
0.0615 USDT |
| 2022-06-20 |
0.0623 USDT |
8,980,679.7796 POLC |
0.0607 USDT |
0.0569 USDT |
0.0717 USDT |
0.0618 USDT |
| 2022-06-19 |
0.0564 USDT |
6,353,206.0397 POLC |
0.0563 USDT |
0.0530 USDT |
0.0606 USDT |
0.0577 USDT |
| 2022-06-18 |
0.0552 USDT |
5,380,648.1160 POLC |
0.0567 USDT |
0.0507 USDT |
0.0578 USDT |
0.0532 USDT |
| 2022-06-17 |
0.0568 USDT |
4,015,130.5906 POLC |
0.0558 USDT |
0.0551 USDT |
0.0589 USDT |
0.0577 USDT |
| 2022-06-16 |
0.0600 USDT |
5,954,092.8577 POLC |
0.0641 USDT |
0.0562 USDT |
0.0648 USDT |
0.0576 USDT |
| 2022-06-15 |
0.0548 USDT |
7,331,999.4045 POLC |
0.0541 USDT |
0.0510 USDT |
0.0589 USDT |
0.0581 USDT |
| 2022-06-14 |
0.0546 USDT |
10,282,327.9447 POLC |
0.0544 USDT |
0.0500 USDT |
0.0636 USDT |
0.0556 USDT |
| 2022-06-13 |
0.0564 USDT |
12,015,090.3997 POLC |
0.0591 USDT |
0.0527 USDT |
0.0600 USDT |
0.0547 USDT |
| 2022-06-12 |
0.0639 USDT |
8,167,125.6514 POLC |
0.0665 USDT |
0.0597 USDT |
0.0684 USDT |
0.0626 USDT |
| 2022-06-11 |
0.0700 USDT |
4,624,020.3798 POLC |
0.0711 USDT |
0.0658 USDT |
0.0740 USDT |
0.0696 USDT |
| 2022-06-10 |
0.0753 USDT |
4,251,969.7487 POLC |
0.0770 USDT |
0.0716 USDT |
0.0782 USDT |
0.0734 USDT |
| 2022-06-09 |
0.0784 USDT |
4,067,229.0907 POLC |
0.0785 USDT |
0.0766 USDT |
0.0807 USDT |
0.0784 USDT |
| 2022-06-08 |
0.0797 USDT |
4,522,319.3562 POLC |
0.0798 USDT |
0.0778 USDT |
0.0832 USDT |
0.0783 USDT |