Identifier on Kucoin: POLC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-07 |
0.4929 USDT |
8,679,712.1578 POLC |
0.4533 USDT |
0.4076 USDT |
0.5957 USDT |
0.5082 USDT |
| 2022-02-06 |
0.4020 USDT |
3,171,701.9088 POLC |
0.3401 USDT |
0.3393 USDT |
0.4600 USDT |
0.4497 USDT |
| 2022-02-05 |
0.3371 USDT |
1,353,356.4027 POLC |
0.3304 USDT |
0.3201 USDT |
0.3537 USDT |
0.3308 USDT |
| 2022-02-04 |
0.3020 USDT |
1,853,227.6367 POLC |
0.2873 USDT |
0.2844 USDT |
0.3464 USDT |
0.3175 USDT |
| 2022-02-03 |
0.2842 USDT |
1,325,987.3367 POLC |
0.2856 USDT |
0.2738 USDT |
0.3000 USDT |
0.2834 USDT |
| 2022-02-02 |
0.2995 USDT |
1,896,924.6778 POLC |
0.3117 USDT |
0.2767 USDT |
0.3434 USDT |
0.2836 USDT |
| 2022-02-01 |
0.3097 USDT |
1,612,969.6489 POLC |
0.3005 USDT |
0.2916 USDT |
0.3239 USDT |
0.3059 USDT |
| 2022-01-31 |
0.2918 USDT |
1,874,185.4353 POLC |
0.2936 USDT |
0.2681 USDT |
0.3168 USDT |
0.3003 USDT |
| 2022-01-30 |
0.3010 USDT |
1,163,466.1555 POLC |
0.3094 USDT |
0.2811 USDT |
0.3210 USDT |
0.2864 USDT |
| 2022-01-29 |
0.3124 USDT |
946,457.3202 POLC |
0.3148 USDT |
0.3040 USDT |
0.3250 USDT |
0.3135 USDT |
| 2022-01-28 |
0.3064 USDT |
1,418,171.0352 POLC |
0.3027 USDT |
0.2950 USDT |
0.3411 USDT |
0.3200 USDT |
| 2022-01-27 |
0.2998 USDT |
1,220,665.6705 POLC |
0.3002 USDT |
0.2868 USDT |
0.3190 USDT |
0.2942 USDT |
| 2022-01-26 |
0.3215 USDT |
1,737,851.2694 POLC |
0.3112 USDT |
0.3000 USDT |
0.3500 USDT |
0.3214 USDT |
| 2022-01-25 |
0.2985 USDT |
1,374,593.8423 POLC |
0.2993 USDT |
0.2800 USDT |
0.3310 USDT |
0.3137 USDT |
| 2022-01-24 |
0.2831 USDT |
1,555,893.9892 POLC |
0.3018 USDT |
0.2550 USDT |
0.3077 USDT |
0.3038 USDT |
| 2022-01-23 |
0.3016 USDT |
1,229,036.3805 POLC |
0.2884 USDT |
0.2770 USDT |
0.3374 USDT |
0.2873 USDT |
| 2022-01-22 |
0.2813 USDT |
1,611,041.9562 POLC |
0.3144 USDT |
0.2506 USDT |
0.3172 USDT |
0.2844 USDT |
| 2022-01-21 |
0.3690 USDT |
1,574,967.0259 POLC |
0.3823 USDT |
0.3258 USDT |
0.4265 USDT |
0.3329 USDT |
| 2022-01-20 |
0.4211 USDT |
2,975,336.5458 POLC |
0.3852 USDT |
0.3744 USDT |
0.5617 USDT |
0.4068 USDT |
| 2022-01-19 |
0.4122 USDT |
1,302,065.9554 POLC |
0.4283 USDT |
0.3820 USDT |
0.4593 USDT |
0.3875 USDT |
| 2022-01-18 |
0.4175 USDT |
1,355,159.3769 POLC |
0.4309 USDT |
0.4000 USDT |
0.4386 USDT |
0.4252 USDT |
| 2022-01-17 |
0.4611 USDT |
2,043,315.8459 POLC |
0.4659 USDT |
0.4201 USDT |
0.5100 USDT |
0.4305 USDT |
| 2022-01-16 |
0.4609 USDT |
1,245,126.6881 POLC |
0.4506 USDT |
0.4473 USDT |
0.4761 USDT |
0.4605 USDT |
| 2022-01-15 |
0.4617 USDT |
2,950,703.2756 POLC |
0.4713 USDT |
0.4489 USDT |
0.4800 USDT |
0.4599 USDT |
| 2022-01-14 |
0.4801 USDT |
2,532,146.1075 POLC |
0.4848 USDT |
0.4550 USDT |
0.5019 USDT |
0.4801 USDT |
| 2022-01-13 |
0.5138 USDT |
1,807,908.9310 POLC |
0.5282 USDT |
0.4740 USDT |
0.5469 USDT |
0.4840 USDT |
| 2022-01-12 |
0.5214 USDT |
2,998,454.4289 POLC |
0.4678 USDT |
0.4500 USDT |
0.5870 USDT |
0.5411 USDT |
| 2022-01-11 |
0.4531 USDT |
1,314,598.0909 POLC |
0.4508 USDT |
0.4262 USDT |
0.4799 USDT |
0.4681 USDT |
| 2022-01-10 |
0.4709 USDT |
1,806,512.0021 POLC |
0.5006 USDT |
0.4200 USDT |
0.5306 USDT |
0.4574 USDT |
| 2022-01-09 |
0.4837 USDT |
1,079,436.2076 POLC |
0.4775 USDT |
0.4617 USDT |
0.5315 USDT |
0.5180 USDT |
| 2022-01-08 |
0.5073 USDT |
1,775,080.1157 POLC |
0.5072 USDT |
0.4581 USDT |
0.5518 USDT |
0.4808 USDT |
| 2022-01-07 |
0.5195 USDT |
3,123,804.1828 POLC |
0.5816 USDT |
0.4800 USDT |
0.5960 USDT |
0.5154 USDT |
| 2022-01-06 |
0.5272 USDT |
1,724,145.1095 POLC |
0.5473 USDT |
0.5001 USDT |
0.5642 USDT |
0.5638 USDT |
| 2022-01-05 |
0.6244 USDT |
1,704,505.0643 POLC |
0.6373 USDT |
0.6022 USDT |
0.6474 USDT |
0.6114 USDT |
| 2022-01-04 |
0.6787 USDT |
1,814,595.3784 POLC |
0.6702 USDT |
0.6402 USDT |
0.7122 USDT |
0.6631 USDT |
| 2022-01-03 |
0.7242 USDT |
3,613,834.0777 POLC |
0.7641 USDT |
0.6703 USDT |
0.7690 USDT |
0.6780 USDT |
| 2022-01-02 |
0.7714 USDT |
4,019,312.5705 POLC |
0.8012 USDT |
0.7441 USDT |
0.8300 USDT |
0.7674 USDT |
| 2022-01-01 |
0.7473 USDT |
885,716.9439 POLC |
0.7505 USDT |
0.7266 USDT |
0.7764 USDT |
0.7542 USDT |
| 2021-12-31 |
0.7836 USDT |
924,544.9799 POLC |
0.7623 USDT |
0.7544 USDT |
0.8140 USDT |
0.7954 USDT |
| 2021-12-30 |
0.7630 USDT |
1,393,257.7049 POLC |
0.7576 USDT |
0.7310 USDT |
0.8000 USDT |
0.7920 USDT |
| 2021-12-29 |
0.8126 USDT |
2,913,635.6691 POLC |
0.8620 USDT |
0.7633 USDT |
0.8689 USDT |
0.7788 USDT |
| 2021-12-28 |
0.8472 USDT |
3,737,786.8538 POLC |
0.9110 USDT |
0.7950 USDT |
0.9197 USDT |
0.8220 USDT |
| 2021-12-27 |
0.9648 USDT |
4,580,243.7944 POLC |
0.9030 USDT |
0.9000 USDT |
1.0250 USDT |
0.9203 USDT |
| 2021-12-26 |
0.9129 USDT |
3,068,214.6777 POLC |
0.9498 USDT |
0.8883 USDT |
0.9605 USDT |
0.9141 USDT |
| 2021-12-25 |
0.9336 USDT |
3,490,696.8560 POLC |
0.9547 USDT |
0.9061 USDT |
0.9962 USDT |
0.9487 USDT |
| 2021-12-24 |
1.0168 USDT |
3,017,811.3426 POLC |
0.9690 USDT |
0.9627 USDT |
1.1000 USDT |
1.0360 USDT |
| 2021-12-23 |
0.9271 USDT |
2,986,076.0872 POLC |
0.9078 USDT |
0.8515 USDT |
1.0437 USDT |
1.0037 USDT |
| 2021-12-22 |
0.9669 USDT |
2,154,412.9070 POLC |
0.9347 USDT |
0.9065 USDT |
1.0300 USDT |
0.9501 USDT |
| 2021-12-21 |
0.9116 USDT |
1,420,151.6954 POLC |
0.8575 USDT |
0.8515 USDT |
0.9660 USDT |
0.9232 USDT |
| 2021-12-20 |
0.8402 USDT |
1,294,491.5033 POLC |
0.8473 USDT |
0.7902 USDT |
0.9080 USDT |
0.8439 USDT |