Identifier on Kucoin: POLC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-26 |
0.0103 USDT |
9,880,145.3693 POLC |
0.0105 USDT |
0.0102 USDT |
0.0105 USDT |
0.0103 USDT |
| 2024-06-25 |
0.0103 USDT |
9,779,996.9600 POLC |
0.0102 USDT |
0.0101 USDT |
0.0107 USDT |
0.0104 USDT |
| 2024-06-24 |
0.0102 USDT |
10,128,618.5860 POLC |
0.0104 USDT |
0.0099 USDT |
0.0104 USDT |
0.0102 USDT |
| 2024-06-23 |
0.0107 USDT |
9,794,898.3041 POLC |
0.0106 USDT |
0.0104 USDT |
0.0109 USDT |
0.0105 USDT |
| 2024-06-22 |
0.0107 USDT |
9,181,374.0952 POLC |
0.0108 USDT |
0.0106 USDT |
0.0109 USDT |
0.0106 USDT |
| 2024-06-21 |
0.0108 USDT |
9,680,091.0725 POLC |
0.0110 USDT |
0.0107 USDT |
0.0110 USDT |
0.0107 USDT |
| 2024-06-20 |
0.0111 USDT |
8,702,565.7724 POLC |
0.0110 USDT |
0.0109 USDT |
0.0115 USDT |
0.0110 USDT |
| 2024-06-19 |
0.0109 USDT |
9,356,821.8454 POLC |
0.0104 USDT |
0.0104 USDT |
0.0112 USDT |
0.0111 USDT |
| 2024-06-18 |
0.0107 USDT |
9,271,767.5383 POLC |
0.0114 USDT |
0.0102 USDT |
0.0115 USDT |
0.0104 USDT |
| 2024-06-17 |
0.0117 USDT |
8,554,413.3257 POLC |
0.0118 USDT |
0.0114 USDT |
0.0119 USDT |
0.0116 USDT |
| 2024-06-16 |
0.0119 USDT |
8,891,595.7520 POLC |
0.0119 USDT |
0.0118 USDT |
0.0122 USDT |
0.0119 USDT |
| 2024-06-15 |
0.0119 USDT |
8,840,014.1428 POLC |
0.0120 USDT |
0.0117 USDT |
0.0122 USDT |
0.0119 USDT |
| 2024-06-14 |
0.0121 USDT |
8,661,414.6790 POLC |
0.0121 USDT |
0.0115 USDT |
0.0125 USDT |
0.0119 USDT |
| 2024-06-13 |
0.0128 USDT |
7,942,457.4730 POLC |
0.0129 USDT |
0.0120 USDT |
0.0132 USDT |
0.0125 USDT |
| 2024-06-12 |
0.0124 USDT |
7,664,825.7984 POLC |
0.0121 USDT |
0.0120 USDT |
0.0135 USDT |
0.0128 USDT |
| 2024-06-11 |
0.0128 USDT |
7,488,990.2808 POLC |
0.0131 USDT |
0.0124 USDT |
0.0131 USDT |
0.0125 USDT |
| 2024-06-10 |
0.0136 USDT |
6,996,939.6347 POLC |
0.0136 USDT |
0.0133 USDT |
0.0138 USDT |
0.0134 USDT |
| 2024-06-09 |
0.0136 USDT |
7,603,947.6089 POLC |
0.0135 USDT |
0.0134 USDT |
0.0140 USDT |
0.0137 USDT |
| 2024-06-08 |
0.0135 USDT |
7,614,710.8489 POLC |
0.0135 USDT |
0.0133 USDT |
0.0139 USDT |
0.0135 USDT |
| 2024-06-07 |
0.0144 USDT |
7,890,653.3349 POLC |
0.0146 USDT |
0.0131 USDT |
0.0148 USDT |
0.0135 USDT |
| 2024-06-06 |
0.0149 USDT |
7,567,262.7196 POLC |
0.0148 USDT |
0.0145 USDT |
0.0153 USDT |
0.0148 USDT |
| 2024-06-05 |
0.0146 USDT |
7,062,341.6888 POLC |
0.0145 USDT |
0.0144 USDT |
0.0151 USDT |
0.0145 USDT |
| 2024-06-04 |
0.0141 USDT |
5,940,496.2732 POLC |
0.0141 USDT |
0.0138 USDT |
0.0145 USDT |
0.0144 USDT |
| 2024-06-03 |
0.0141 USDT |
2,402,979.2919 POLC |
0.0135 USDT |
0.0135 USDT |
0.0143 USDT |
0.0141 USDT |
| 2024-06-02 |
0.0138 USDT |
672,679.2780 POLC |
0.0139 USDT |
0.0134 USDT |
0.0141 USDT |
0.0136 USDT |
| 2024-06-01 |
0.0140 USDT |
336,297.2062 POLC |
0.0139 USDT |
0.0139 USDT |
0.0141 USDT |
0.0139 USDT |
| 2024-05-31 |
0.0139 USDT |
1,538,281.7685 POLC |
0.0143 USDT |
0.0136 USDT |
0.0143 USDT |
0.0140 USDT |
| 2024-05-30 |
0.0148 USDT |
1,415,508.5234 POLC |
0.0157 USDT |
0.0141 USDT |
0.0157 USDT |
0.0142 USDT |
| 2024-05-29 |
0.0161 USDT |
769,826.1072 POLC |
0.0159 USDT |
0.0155 USDT |
0.0163 USDT |
0.0157 USDT |
| 2024-05-28 |
0.0156 USDT |
1,320,939.8318 POLC |
0.0157 USDT |
0.0151 USDT |
0.0169 USDT |
0.0157 USDT |
| 2024-05-27 |
0.0155 USDT |
1,732,000.1675 POLC |
0.0147 USDT |
0.0146 USDT |
0.0171 USDT |
0.0156 USDT |
| 2024-05-26 |
0.0148 USDT |
815,149.2495 POLC |
0.0149 USDT |
0.0145 USDT |
0.0152 USDT |
0.0145 USDT |
| 2024-05-25 |
0.0148 USDT |
630,063.5321 POLC |
0.0146 USDT |
0.0142 USDT |
0.0152 USDT |
0.0149 USDT |
| 2024-05-24 |
0.0145 USDT |
827,800.7074 POLC |
0.0149 USDT |
0.0139 USDT |
0.0151 USDT |
0.0144 USDT |
| 2024-05-23 |
0.0149 USDT |
607,373.3783 POLC |
0.0147 USDT |
0.0144 USDT |
0.0155 USDT |
0.0149 USDT |
| 2024-05-22 |
0.0151 USDT |
1,044,698.4272 POLC |
0.0152 USDT |
0.0146 USDT |
0.0157 USDT |
0.0146 USDT |
| 2024-05-21 |
0.0155 USDT |
1,153,201.6385 POLC |
0.0156 USDT |
0.0152 USDT |
0.0159 USDT |
0.0152 USDT |
| 2024-05-20 |
0.0137 USDT |
871,697.8576 POLC |
0.0133 USDT |
0.0131 USDT |
0.0145 USDT |
0.0143 USDT |
| 2024-05-19 |
0.0135 USDT |
720,423.9292 POLC |
0.0138 USDT |
0.0132 USDT |
0.0140 USDT |
0.0135 USDT |
| 2024-05-18 |
0.0140 USDT |
575,983.0411 POLC |
0.0140 USDT |
0.0138 USDT |
0.0144 USDT |
0.0139 USDT |
| 2024-05-17 |
0.0141 USDT |
910,920.8660 POLC |
0.0140 USDT |
0.0139 USDT |
0.0144 USDT |
0.0142 USDT |
| 2024-05-16 |
0.0145 USDT |
760,243.3945 POLC |
0.0144 USDT |
0.0138 USDT |
0.0150 USDT |
0.0140 USDT |
| 2024-05-15 |
0.0148 USDT |
2,008,206.0709 POLC |
0.0141 USDT |
0.0139 USDT |
0.0173 USDT |
0.0148 USDT |
| 2024-05-14 |
0.0140 USDT |
566,067.1262 POLC |
0.0140 USDT |
0.0139 USDT |
0.0144 USDT |
0.0139 USDT |
| 2024-05-13 |
0.0140 USDT |
520,295.3078 POLC |
0.0141 USDT |
0.0136 USDT |
0.0143 USDT |
0.0140 USDT |
| 2024-05-12 |
0.0139 USDT |
742,180.4582 POLC |
0.0142 USDT |
0.0136 USDT |
0.0142 USDT |
0.0139 USDT |
| 2024-05-11 |
0.0143 USDT |
1,025,108.1759 POLC |
0.0142 USDT |
0.0140 USDT |
0.0146 USDT |
0.0142 USDT |
| 2024-05-10 |
0.0147 USDT |
1,778,258.4502 POLC |
0.0156 USDT |
0.0138 USDT |
0.0158 USDT |
0.0142 USDT |
| 2024-05-09 |
0.0156 USDT |
745,289.3381 POLC |
0.0152 USDT |
0.0151 USDT |
0.0159 USDT |
0.0157 USDT |
| 2024-05-08 |
0.0155 USDT |
870,965.6617 POLC |
0.0158 USDT |
0.0152 USDT |
0.0158 USDT |
0.0155 USDT |