Identifier on Kucoin: POLC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-18 |
0.2000 USDT |
2,639,095.1506 POLC |
0.2041 USDT |
0.1900 USDT |
0.2183 USDT |
0.2047 USDT |
| 2022-04-17 |
0.2137 USDT |
2,411,285.5126 POLC |
0.2129 USDT |
0.2053 USDT |
0.2339 USDT |
0.2127 USDT |
| 2022-04-16 |
0.2150 USDT |
1,157,949.2340 POLC |
0.2145 USDT |
0.2102 USDT |
0.2218 USDT |
0.2129 USDT |
| 2022-04-15 |
0.2170 USDT |
1,387,456.4424 POLC |
0.2166 USDT |
0.2123 USDT |
0.2237 USDT |
0.2151 USDT |
| 2022-04-14 |
0.2288 USDT |
2,944,152.2824 POLC |
0.2344 USDT |
0.2112 USDT |
0.2416 USDT |
0.2167 USDT |
| 2022-04-13 |
0.2339 USDT |
1,963,433.8923 POLC |
0.2343 USDT |
0.2278 USDT |
0.2421 USDT |
0.2331 USDT |
| 2022-04-12 |
0.2313 USDT |
2,232,839.4443 POLC |
0.2279 USDT |
0.2233 USDT |
0.2448 USDT |
0.2318 USDT |
| 2022-04-11 |
0.2387 USDT |
3,152,118.4482 POLC |
0.2517 USDT |
0.2260 USDT |
0.2592 USDT |
0.2302 USDT |
| 2022-04-10 |
0.2598 USDT |
1,900,354.7979 POLC |
0.2550 USDT |
0.2503 USDT |
0.2830 USDT |
0.2538 USDT |
| 2022-04-09 |
0.2555 USDT |
975,402.5680 POLC |
0.2554 USDT |
0.2510 USDT |
0.2596 USDT |
0.2562 USDT |
| 2022-04-08 |
0.2675 USDT |
2,230,103.8178 POLC |
0.2786 USDT |
0.2526 USDT |
0.2794 USDT |
0.2552 USDT |
| 2022-04-07 |
0.2774 USDT |
1,844,618.9765 POLC |
0.2750 USDT |
0.2701 USDT |
0.2846 USDT |
0.2795 USDT |
| 2022-04-06 |
0.2888 USDT |
3,241,095.6318 POLC |
0.3043 USDT |
0.2719 USDT |
0.3059 USDT |
0.2770 USDT |
| 2022-04-05 |
0.3178 USDT |
2,461,848.4693 POLC |
0.3209 USDT |
0.3053 USDT |
0.3299 USDT |
0.3104 USDT |
| 2022-04-04 |
0.3232 USDT |
5,983,707.7676 POLC |
0.3321 USDT |
0.2992 USDT |
0.3472 USDT |
0.3231 USDT |
| 2022-04-03 |
0.3100 USDT |
3,729,200.6668 POLC |
0.3137 USDT |
0.2932 USDT |
0.3386 USDT |
0.3343 USDT |
| 2022-04-02 |
0.3095 USDT |
2,187,621.1487 POLC |
0.3003 USDT |
0.2993 USDT |
0.3249 USDT |
0.3048 USDT |
| 2022-04-01 |
0.2907 USDT |
2,773,299.2555 POLC |
0.2927 USDT |
0.2781 USDT |
0.3094 USDT |
0.3020 USDT |
| 2022-03-31 |
0.3049 USDT |
4,066,471.1713 POLC |
0.3009 USDT |
0.2900 USDT |
0.3274 USDT |
0.2923 USDT |
| 2022-03-30 |
0.3036 USDT |
4,696,128.6794 POLC |
0.3075 USDT |
0.2912 USDT |
0.3170 USDT |
0.3146 USDT |