Identifier on Kucoin: POLC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-07 |
0.0792 USDT |
5,479,427.3679 POLC |
0.0794 USDT |
0.0764 USDT |
0.0839 USDT |
0.0802 USDT |
| 2022-06-06 |
0.0833 USDT |
8,067,559.8462 POLC |
0.0790 USDT |
0.0782 USDT |
0.0887 USDT |
0.0812 USDT |
| 2022-06-05 |
0.0778 USDT |
8,219,674.9402 POLC |
0.0767 USDT |
0.0700 USDT |
0.0845 USDT |
0.0820 USDT |
| 2022-06-04 |
0.0774 USDT |
4,261,939.9931 POLC |
0.0770 USDT |
0.0755 USDT |
0.0786 USDT |
0.0779 USDT |
| 2022-06-03 |
0.0778 USDT |
4,045,431.1045 POLC |
0.0803 USDT |
0.0749 USDT |
0.0806 USDT |
0.0755 USDT |
| 2022-06-02 |
0.0778 USDT |
4,099,008.5952 POLC |
0.0764 USDT |
0.0754 USDT |
0.0816 USDT |
0.0814 USDT |
| 2022-06-01 |
0.0811 USDT |
6,140,123.9321 POLC |
0.0812 USDT |
0.0760 USDT |
0.0887 USDT |
0.0769 USDT |
| 2022-05-31 |
0.0819 USDT |
4,335,770.8774 POLC |
0.0822 USDT |
0.0786 USDT |
0.0859 USDT |
0.0828 USDT |
| 2022-05-30 |
0.0801 USDT |
3,820,258.7804 POLC |
0.0765 USDT |
0.0761 USDT |
0.0825 USDT |
0.0797 USDT |
| 2022-05-29 |
0.0768 USDT |
4,247,897.7041 POLC |
0.0776 USDT |
0.0750 USDT |
0.0799 USDT |
0.0765 USDT |
| 2022-05-28 |
0.0742 USDT |
4,941,899.5812 POLC |
0.0737 USDT |
0.0728 USDT |
0.0760 USDT |
0.0741 USDT |
| 2022-05-27 |
0.0782 USDT |
11,609,615.6604 POLC |
0.0802 USDT |
0.0746 USDT |
0.0821 USDT |
0.0755 USDT |
| 2022-05-26 |
0.0827 USDT |
6,387,658.3201 POLC |
0.0831 USDT |
0.0792 USDT |
0.0845 USDT |
0.0831 USDT |
| 2022-05-25 |
0.0860 USDT |
6,563,538.0368 POLC |
0.0909 USDT |
0.0825 USDT |
0.0919 USDT |
0.0833 USDT |
| 2022-05-24 |
0.0880 USDT |
5,395,760.5649 POLC |
0.0878 USDT |
0.0845 USDT |
0.0919 USDT |
0.0886 USDT |
| 2022-05-23 |
0.0913 USDT |
5,772,635.4865 POLC |
0.0877 USDT |
0.0871 USDT |
0.0983 USDT |
0.0946 USDT |
| 2022-05-22 |
0.0874 USDT |
7,444,219.3633 POLC |
0.0837 USDT |
0.0827 USDT |
0.0962 USDT |
0.0873 USDT |
| 2022-05-21 |
0.0830 USDT |
4,007,962.5524 POLC |
0.0816 USDT |
0.0808 USDT |
0.0849 USDT |
0.0846 USDT |
| 2022-05-20 |
0.0847 USDT |
4,865,023.7012 POLC |
0.0858 USDT |
0.0816 USDT |
0.0880 USDT |
0.0827 USDT |
| 2022-05-19 |
0.0846 USDT |
4,011,597.7702 POLC |
0.0842 USDT |
0.0819 USDT |
0.0872 USDT |
0.0846 USDT |
| 2022-05-18 |
0.0923 USDT |
7,209,506.6859 POLC |
0.0995 USDT |
0.0821 USDT |
0.1003 USDT |
0.0855 USDT |
| 2022-05-17 |
0.1000 USDT |
6,175,724.0035 POLC |
0.0958 USDT |
0.0958 USDT |
0.1073 USDT |
0.0981 USDT |
| 2022-05-16 |
0.0914 USDT |
10,633,775.2519 POLC |
0.0836 USDT |
0.0784 USDT |
0.1093 USDT |
0.1003 USDT |
| 2022-05-15 |
0.0803 USDT |
4,546,235.8040 POLC |
0.0800 USDT |
0.0774 USDT |
0.0849 USDT |
0.0822 USDT |
| 2022-05-14 |
0.0805 USDT |
5,202,245.3216 POLC |
0.0805 USDT |
0.0783 USDT |
0.0881 USDT |
0.0802 USDT |
| 2022-05-13 |
0.0863 USDT |
6,869,997.8969 POLC |
0.0691 USDT |
0.0672 USDT |
0.1627 USDT |
0.0805 USDT |
| 2022-05-12 |
0.0627 USDT |
3,645,328.4061 POLC |
0.0641 USDT |
0.0551 USDT |
0.0711 USDT |
0.0707 USDT |
| 2022-05-11 |
0.0813 USDT |
7,513,962.5660 POLC |
0.0996 USDT |
0.0611 USDT |
0.1030 USDT |
0.0632 USDT |
| 2022-05-10 |
0.1005 USDT |
2,874,861.2665 POLC |
0.0962 USDT |
0.0926 USDT |
0.1059 USDT |
0.0994 USDT |
| 2022-05-09 |
0.1037 USDT |
3,134,268.6447 POLC |
0.1105 USDT |
0.0950 USDT |
0.1135 USDT |
0.0961 USDT |
| 2022-05-08 |
0.1129 USDT |
2,500,079.0725 POLC |
0.1176 USDT |
0.1120 USDT |
0.1180 USDT |
0.1127 USDT |
| 2022-05-07 |
0.1195 USDT |
1,540,774.1522 POLC |
0.1204 USDT |
0.1149 USDT |
0.1230 USDT |
0.1152 USDT |
| 2022-05-06 |
0.1204 USDT |
2,793,291.1213 POLC |
0.1222 USDT |
0.1160 USDT |
0.1245 USDT |
0.1189 USDT |
| 2022-05-05 |
0.1310 USDT |
6,430,863.7446 POLC |
0.1334 USDT |
0.1178 USDT |
0.1434 USDT |
0.1214 USDT |
| 2022-05-04 |
0.1230 USDT |
4,312,286.7901 POLC |
0.1158 USDT |
0.1152 USDT |
0.1336 USDT |
0.1306 USDT |
| 2022-05-03 |
0.1205 USDT |
2,791,149.6173 POLC |
0.1234 USDT |
0.1150 USDT |
0.1255 USDT |
0.1165 USDT |
| 2022-05-02 |
0.1237 USDT |
3,642,172.3783 POLC |
0.1236 USDT |
0.1188 USDT |
0.1288 USDT |
0.1239 USDT |
| 2022-05-01 |
0.1181 USDT |
3,085,605.8588 POLC |
0.1166 USDT |
0.1137 USDT |
0.1249 USDT |
0.1236 USDT |
| 2022-04-30 |
0.1314 USDT |
2,126,953.8158 POLC |
0.1297 USDT |
0.1260 USDT |
0.1364 USDT |
0.1263 USDT |
| 2022-04-29 |
0.1358 USDT |
3,243,990.5679 POLC |
0.1381 USDT |
0.1305 USDT |
0.1423 USDT |
0.1313 USDT |
| 2022-04-28 |
0.1401 USDT |
2,885,036.1950 POLC |
0.1410 USDT |
0.1350 USDT |
0.1443 USDT |
0.1400 USDT |
| 2022-04-27 |
0.1405 USDT |
5,695,482.1795 POLC |
0.1337 USDT |
0.1255 USDT |
0.1573 USDT |
0.1426 USDT |
| 2022-04-26 |
0.1460 USDT |
5,756,765.2915 POLC |
0.1536 USDT |
0.1320 USDT |
0.1546 USDT |
0.1327 USDT |
| 2022-04-25 |
0.1528 USDT |
4,480,751.7606 POLC |
0.1639 USDT |
0.1433 USDT |
0.1656 USDT |
0.1555 USDT |
| 2022-04-24 |
0.1654 USDT |
5,505,705.4206 POLC |
0.1692 USDT |
0.1615 USDT |
0.1707 USDT |
0.1633 USDT |
| 2022-04-23 |
0.1772 USDT |
7,893,499.4066 POLC |
0.1933 USDT |
0.1583 USDT |
0.1952 USDT |
0.1722 USDT |
| 2022-04-22 |
0.2008 USDT |
2,175,552.1500 POLC |
0.2044 USDT |
0.1891 USDT |
0.2107 USDT |
0.1960 USDT |
| 2022-04-21 |
0.2320 USDT |
5,829,002.4259 POLC |
0.1989 USDT |
0.1974 USDT |
0.3048 USDT |
0.2063 USDT |
| 2022-04-20 |
0.2031 USDT |
1,595,476.2927 POLC |
0.2078 USDT |
0.1969 USDT |
0.2115 USDT |
0.2005 USDT |
| 2022-04-19 |
0.2043 USDT |
1,531,041.8236 POLC |
0.1980 USDT |
0.1954 USDT |
0.2150 USDT |
0.2078 USDT |