Identifier on Kucoin: POLC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-03-29 |
0.3216 USDT |
3,228,360.3828 POLC |
0.3145 USDT |
0.3010 USDT |
0.3447 USDT |
0.3071 USDT |
| 2022-03-28 |
0.3239 USDT |
3,560,508.6120 POLC |
0.3126 USDT |
0.3053 USDT |
0.3400 USDT |
0.3153 USDT |
| 2022-03-27 |
0.3030 USDT |
3,162,368.2263 POLC |
0.3029 USDT |
0.2931 USDT |
0.3199 USDT |
0.3141 USDT |
| 2022-03-26 |
0.2987 USDT |
2,292,564.4454 POLC |
0.2888 USDT |
0.2851 USDT |
0.3130 USDT |
0.3027 USDT |
| 2022-03-25 |
0.3035 USDT |
6,084,638.0871 POLC |
0.3019 USDT |
0.2845 USDT |
0.3270 USDT |
0.3022 USDT |
| 2022-03-24 |
0.3088 USDT |
4,491,051.3745 POLC |
0.3148 USDT |
0.2902 USDT |
0.3265 USDT |
0.3053 USDT |
| 2022-03-23 |
0.2876 USDT |
6,171,624.4861 POLC |
0.2694 USDT |
0.2530 USDT |
0.3248 USDT |
0.3144 USDT |
| 2022-03-22 |
0.2573 USDT |
2,493,945.5941 POLC |
0.2469 USDT |
0.2442 USDT |
0.2725 USDT |
0.2696 USDT |
| 2022-03-21 |
0.2475 USDT |
3,882,644.3219 POLC |
0.2459 USDT |
0.2406 USDT |
0.2546 USDT |
0.2477 USDT |
| 2022-03-20 |
0.2495 USDT |
2,541,555.0177 POLC |
0.2526 USDT |
0.2415 USDT |
0.2568 USDT |
0.2458 USDT |
| 2022-03-19 |
0.2568 USDT |
1,975,342.1175 POLC |
0.2508 USDT |
0.2486 USDT |
0.2679 USDT |
0.2557 USDT |
| 2022-03-18 |
0.2531 USDT |
4,344,329.6251 POLC |
0.2540 USDT |
0.2429 USDT |
0.2761 USDT |
0.2531 USDT |
| 2022-03-17 |
0.2552 USDT |
2,557,856.6730 POLC |
0.2489 USDT |
0.2429 USDT |
0.2711 USDT |
0.2500 USDT |
| 2022-03-16 |
0.2409 USDT |
1,361,680.4596 POLC |
0.2366 USDT |
0.2327 USDT |
0.2560 USDT |
0.2466 USDT |
| 2022-03-15 |
0.2361 USDT |
1,476,734.2802 POLC |
0.2319 USDT |
0.2232 USDT |
0.2621 USDT |
0.2420 USDT |
| 2022-03-14 |
0.2309 USDT |
1,349,060.0587 POLC |
0.2348 USDT |
0.2238 USDT |
0.2372 USDT |
0.2291 USDT |
| 2022-03-13 |
0.2371 USDT |
3,354,274.6292 POLC |
0.2609 USDT |
0.1950 USDT |
0.2625 USDT |
0.2386 USDT |
| 2022-03-12 |
0.2560 USDT |
959,862.4726 POLC |
0.2503 USDT |
0.2482 USDT |
0.2663 USDT |
0.2581 USDT |
| 2022-03-11 |
0.2556 USDT |
1,510,757.7797 POLC |
0.2596 USDT |
0.2400 USDT |
0.2650 USDT |
0.2524 USDT |
| 2022-03-10 |
0.2671 USDT |
837,909.8159 POLC |
0.2787 USDT |
0.2600 USDT |
0.2799 USDT |
0.2613 USDT |
| 2022-03-09 |
0.2856 USDT |
2,927,370.7403 POLC |
0.2844 USDT |
0.2729 USDT |
0.2927 USDT |
0.2792 USDT |
| 2022-03-08 |
0.2870 USDT |
1,906,610.9169 POLC |
0.2945 USDT |
0.2779 USDT |
0.3047 USDT |
0.2839 USDT |
| 2022-03-07 |
0.3032 USDT |
1,173,895.9673 POLC |
0.3055 USDT |
0.2910 USDT |
0.3170 USDT |
0.2942 USDT |
| 2022-03-06 |
0.2990 USDT |
1,115,700.5651 POLC |
0.3062 USDT |
0.2921 USDT |
0.3082 USDT |
0.2965 USDT |
| 2022-03-05 |
0.3099 USDT |
1,040,122.3878 POLC |
0.3080 USDT |
0.3050 USDT |
0.3237 USDT |
0.3100 USDT |
| 2022-03-04 |
0.3206 USDT |
1,133,958.1794 POLC |
0.3200 USDT |
0.3060 USDT |
0.3308 USDT |
0.3177 USDT |
| 2022-03-03 |
0.3225 USDT |
1,721,252.5084 POLC |
0.3312 USDT |
0.3139 USDT |
0.3345 USDT |
0.3197 USDT |
| 2022-03-02 |
0.3356 USDT |
2,007,076.9756 POLC |
0.3392 USDT |
0.3278 USDT |
0.3477 USDT |
0.3373 USDT |
| 2022-03-01 |
0.3507 USDT |
4,597,392.8192 POLC |
0.3521 USDT |
0.3350 USDT |
0.3792 USDT |
0.3450 USDT |
| 2022-02-28 |
0.3359 USDT |
5,984,022.0865 POLC |
0.2863 USDT |
0.2797 USDT |
0.3877 USDT |
0.3673 USDT |