Identifier on Kucoin: POLC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-27 |
0.3010 USDT |
2,663,132.0524 POLC |
0.3157 USDT |
0.2802 USDT |
0.3174 USDT |
0.2851 USDT |
| 2022-02-26 |
0.3205 USDT |
1,099,146.8293 POLC |
0.3032 USDT |
0.3032 USDT |
0.3290 USDT |
0.3184 USDT |
| 2022-02-25 |
0.2934 USDT |
2,167,805.1097 POLC |
0.2793 USDT |
0.2781 USDT |
0.3058 USDT |
0.2895 USDT |
| 2022-02-24 |
0.2654 USDT |
2,353,166.1652 POLC |
0.2996 USDT |
0.2375 USDT |
0.3044 USDT |
0.2851 USDT |
| 2022-02-23 |
0.3186 USDT |
1,390,650.1764 POLC |
0.3141 USDT |
0.3001 USDT |
0.3468 USDT |
0.3080 USDT |
| 2022-02-22 |
0.3030 USDT |
1,162,623.1810 POLC |
0.3025 USDT |
0.2900 USDT |
0.3210 USDT |
0.3116 USDT |
| 2022-02-21 |
0.3398 USDT |
1,667,673.6163 POLC |
0.3329 USDT |
0.3210 USDT |
0.3583 USDT |
0.3252 USDT |
| 2022-02-20 |
0.3470 USDT |
1,564,229.9732 POLC |
0.3824 USDT |
0.3232 USDT |
0.3834 USDT |
0.3310 USDT |
| 2022-02-19 |
0.3776 USDT |
1,320,316.5488 POLC |
0.3736 USDT |
0.3650 USDT |
0.3914 USDT |
0.3774 USDT |
| 2022-02-18 |
0.3924 USDT |
2,474,977.8801 POLC |
0.3783 USDT |
0.3663 USDT |
0.4288 USDT |
0.3816 USDT |
| 2022-02-17 |
0.3890 USDT |
3,667,506.0884 POLC |
0.4003 USDT |
0.3625 USDT |
0.4387 USDT |
0.3928 USDT |
| 2022-02-16 |
0.4030 USDT |
1,687,030.0372 POLC |
0.4225 USDT |
0.3887 USDT |
0.4263 USDT |
0.3995 USDT |
| 2022-02-15 |
0.4138 USDT |
2,682,961.1143 POLC |
0.3761 USDT |
0.3753 USDT |
0.4487 USDT |
0.4235 USDT |
| 2022-02-14 |
0.3696 USDT |
1,733,738.1658 POLC |
0.3650 USDT |
0.3460 USDT |
0.3974 USDT |
0.3635 USDT |
| 2022-02-13 |
0.3882 USDT |
1,280,596.9769 POLC |
0.4096 USDT |
0.3600 USDT |
0.4159 USDT |
0.3629 USDT |
| 2022-02-12 |
0.4067 USDT |
1,544,205.3500 POLC |
0.4204 USDT |
0.3706 USDT |
0.4295 USDT |
0.4092 USDT |
| 2022-02-11 |
0.4398 USDT |
5,408,648.1751 POLC |
0.4524 USDT |
0.3844 USDT |
0.4784 USDT |
0.4146 USDT |
| 2022-02-10 |
0.4981 USDT |
6,703,225.0975 POLC |
0.5159 USDT |
0.4582 USDT |
0.5450 USDT |
0.4593 USDT |
| 2022-02-09 |
0.4767 USDT |
5,393,234.0320 POLC |
0.4621 USDT |
0.4405 USDT |
0.5578 USDT |
0.5448 USDT |
| 2022-02-08 |
0.4655 USDT |
4,156,495.9062 POLC |
0.4967 USDT |
0.4161 USDT |
0.5766 USDT |
0.4632 USDT |