Identifier on Kucoin: POLC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.0065 USDT |
1,191,792.8554 POLC |
0.0069 USDT |
0.0064 USDT |
0.0069 USDT |
0.0065 USDT |
| 2024-10-02 |
0.0072 USDT |
2,929,938.5180 POLC |
0.0071 USDT |
0.0068 USDT |
0.0078 USDT |
0.0069 USDT |
| 2024-10-01 |
0.0071 USDT |
3,330,566.8163 POLC |
0.0069 USDT |
0.0065 USDT |
0.0073 USDT |
0.0072 USDT |
| 2024-09-30 |
0.0072 USDT |
4,102,081.2009 POLC |
0.0076 USDT |
0.0068 USDT |
0.0077 USDT |
0.0071 USDT |
| 2024-09-29 |
0.0074 USDT |
1,927,835.4268 POLC |
0.0074 USDT |
0.0071 USDT |
0.0077 USDT |
0.0077 USDT |
| 2024-09-28 |
0.0076 USDT |
2,200,240.3811 POLC |
0.0077 USDT |
0.0074 USDT |
0.0080 USDT |
0.0074 USDT |
| 2024-09-27 |
0.0075 USDT |
6,739,062.8480 POLC |
0.0068 USDT |
0.0067 USDT |
0.0081 USDT |
0.0077 USDT |
| 2024-09-26 |
0.0067 USDT |
1,991,560.1504 POLC |
0.0065 USDT |
0.0064 USDT |
0.0069 USDT |
0.0068 USDT |
| 2024-09-25 |
0.0065 USDT |
1,078,677.4424 POLC |
0.0064 USDT |
0.0063 USDT |
0.0067 USDT |
0.0065 USDT |
| 2024-09-24 |
0.0062 USDT |
712,967.6773 POLC |
0.0063 USDT |
0.0061 USDT |
0.0064 USDT |
0.0064 USDT |
| 2024-09-23 |
0.0062 USDT |
226,415.4078 POLC |
0.0060 USDT |
0.0060 USDT |
0.0063 USDT |
0.0062 USDT |
| 2024-09-22 |
0.0061 USDT |
451,446.1668 POLC |
0.0062 USDT |
0.0060 USDT |
0.0062 USDT |
0.0061 USDT |
| 2024-09-21 |
0.0061 USDT |
1,609,877.2083 POLC |
0.0061 USDT |
0.0061 USDT |
0.0063 USDT |
0.0062 USDT |
| 2024-09-20 |
0.0065 USDT |
2,958,835.1580 POLC |
0.0069 USDT |
0.0060 USDT |
0.0071 USDT |
0.0061 USDT |
| 2024-09-19 |
0.0066 USDT |
1,591,088.6560 POLC |
0.0061 USDT |
0.0061 USDT |
0.0070 USDT |
0.0069 USDT |
| 2024-09-18 |
0.0061 USDT |
406,692.8604 POLC |
0.0061 USDT |
0.0059 USDT |
0.0062 USDT |
0.0061 USDT |
| 2024-09-17 |
0.0061 USDT |
655,339.7761 POLC |
0.0058 USDT |
0.0058 USDT |
0.0063 USDT |
0.0062 USDT |
| 2024-09-16 |
0.0057 USDT |
462,042.5190 POLC |
0.0058 USDT |
0.0056 USDT |
0.0058 USDT |
0.0056 USDT |
| 2024-09-15 |
0.0058 USDT |
1,348,332.3302 POLC |
0.0059 USDT |
0.0057 USDT |
0.0060 USDT |
0.0060 USDT |
| 2024-09-14 |
0.0060 USDT |
992,469.7884 POLC |
0.0062 USDT |
0.0058 USDT |
0.0063 USDT |
0.0060 USDT |
| 2024-09-13 |
0.0062 USDT |
320,666.1363 POLC |
0.0062 USDT |
0.0061 USDT |
0.0064 USDT |
0.0063 USDT |
| 2024-09-12 |
0.0062 USDT |
502,633.7159 POLC |
0.0062 USDT |
0.0061 USDT |
0.0065 USDT |
0.0062 USDT |
| 2024-09-11 |
0.0061 USDT |
345,161.6500 POLC |
0.0059 USDT |
0.0059 USDT |
0.0063 USDT |
0.0061 USDT |
| 2024-09-10 |
0.0060 USDT |
194,413.2293 POLC |
0.0062 USDT |
0.0059 USDT |
0.0062 USDT |
0.0059 USDT |
| 2024-09-09 |
0.0059 USDT |
1,053,428.3017 POLC |
0.0059 USDT |
0.0057 USDT |
0.0062 USDT |
0.0062 USDT |
| 2024-09-08 |
0.0060 USDT |
1,117,568.0541 POLC |
0.0061 USDT |
0.0057 USDT |
0.0062 USDT |
0.0059 USDT |
| 2024-09-07 |
0.0060 USDT |
217,380.2812 POLC |
0.0060 USDT |
0.0059 USDT |
0.0062 USDT |
0.0061 USDT |
| 2024-09-06 |
0.0061 USDT |
463,012.3472 POLC |
0.0063 USDT |
0.0059 USDT |
0.0063 USDT |
0.0061 USDT |
| 2024-09-05 |
0.0063 USDT |
290,138.3930 POLC |
0.0065 USDT |
0.0062 USDT |
0.0065 USDT |
0.0063 USDT |
| 2024-09-04 |
0.0062 USDT |
1,254,951.5726 POLC |
0.0062 USDT |
0.0060 USDT |
0.0069 USDT |
0.0065 USDT |
| 2024-09-03 |
0.0061 USDT |
989,610.3348 POLC |
0.0065 USDT |
0.0060 USDT |
0.0066 USDT |
0.0061 USDT |
| 2024-09-02 |
0.0063 USDT |
867,485.0106 POLC |
0.0062 USDT |
0.0062 USDT |
0.0065 USDT |
0.0065 USDT |
| 2024-09-01 |
0.0063 USDT |
1,436,373.0974 POLC |
0.0063 USDT |
0.0062 USDT |
0.0065 USDT |
0.0062 USDT |
| 2024-08-31 |
0.0063 USDT |
147,729.0424 POLC |
0.0062 USDT |
0.0062 USDT |
0.0064 USDT |
0.0063 USDT |
| 2024-08-30 |
0.0062 USDT |
714,397.8829 POLC |
0.0065 USDT |
0.0060 USDT |
0.0065 USDT |
0.0063 USDT |
| 2024-08-29 |
0.0067 USDT |
254,411.3213 POLC |
0.0066 USDT |
0.0065 USDT |
0.0070 USDT |
0.0065 USDT |
| 2024-08-28 |
0.0065 USDT |
1,048,571.6320 POLC |
0.0063 USDT |
0.0062 USDT |
0.0071 USDT |
0.0065 USDT |
| 2024-08-27 |
0.0066 USDT |
658,179.4822 POLC |
0.0067 USDT |
0.0064 USDT |
0.0068 USDT |
0.0065 USDT |
| 2024-08-26 |
0.0068 USDT |
1,201,022.1601 POLC |
0.0074 USDT |
0.0065 USDT |
0.0074 USDT |
0.0067 USDT |
| 2024-08-25 |
0.0076 USDT |
1,565,894.4413 POLC |
0.0074 USDT |
0.0072 USDT |
0.0082 USDT |
0.0075 USDT |
| 2024-08-24 |
0.0074 USDT |
6,492,178.4621 POLC |
0.0064 USDT |
0.0062 USDT |
0.0104 USDT |
0.0076 USDT |
| 2024-08-23 |
0.0062 USDT |
1,314,669.8377 POLC |
0.0060 USDT |
0.0060 USDT |
0.0065 USDT |
0.0064 USDT |
| 2024-08-22 |
0.0059 USDT |
572,697.5435 POLC |
0.0059 USDT |
0.0057 USDT |
0.0061 USDT |
0.0060 USDT |
| 2024-08-21 |
0.0058 USDT |
1,175,482.8259 POLC |
0.0059 USDT |
0.0056 USDT |
0.0061 USDT |
0.0060 USDT |
| 2024-08-20 |
0.0060 USDT |
1,789,623.7439 POLC |
0.0058 USDT |
0.0058 USDT |
0.0062 USDT |
0.0059 USDT |
| 2024-08-19 |
0.0057 USDT |
978,241.4263 POLC |
0.0058 USDT |
0.0055 USDT |
0.0058 USDT |
0.0057 USDT |
| 2024-08-18 |
0.0058 USDT |
3,234,251.2070 POLC |
0.0058 USDT |
0.0056 USDT |
0.0060 USDT |
0.0058 USDT |
| 2024-08-17 |
0.0053 USDT |
9,721,270.0287 POLC |
0.0055 USDT |
0.0050 USDT |
0.0058 USDT |
0.0057 USDT |
| 2024-08-16 |
0.0055 USDT |
4,886,818.2471 POLC |
0.0057 USDT |
0.0052 USDT |
0.0057 USDT |
0.0055 USDT |
| 2024-08-15 |
0.0060 USDT |
18,024,528.5584 POLC |
0.0072 USDT |
0.0052 USDT |
0.0072 USDT |
0.0055 USDT |