Identifier on Kucoin: POLC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-07 |
0.0162 USDT |
2,437,562.4461 POLC |
0.0173 USDT |
0.0155 USDT |
0.0174 USDT |
0.0157 USDT |
| 2024-05-06 |
0.0171 USDT |
2,741,742.1901 POLC |
0.0162 USDT |
0.0162 USDT |
0.0182 USDT |
0.0173 USDT |
| 2024-05-05 |
0.0158 USDT |
487,451.9308 POLC |
0.0158 USDT |
0.0156 USDT |
0.0163 USDT |
0.0162 USDT |
| 2024-05-04 |
0.0158 USDT |
400,444.7874 POLC |
0.0155 USDT |
0.0155 USDT |
0.0163 USDT |
0.0158 USDT |
| 2024-05-03 |
0.0154 USDT |
1,037,900.6517 POLC |
0.0152 USDT |
0.0148 USDT |
0.0161 USDT |
0.0161 USDT |
| 2024-05-02 |
0.0149 USDT |
539,356.6774 POLC |
0.0148 USDT |
0.0144 USDT |
0.0154 USDT |
0.0152 USDT |
| 2024-05-01 |
0.0142 USDT |
1,346,176.9505 POLC |
0.0145 USDT |
0.0136 USDT |
0.0150 USDT |
0.0147 USDT |
| 2024-04-30 |
0.0149 USDT |
1,781,269.3747 POLC |
0.0163 USDT |
0.0141 USDT |
0.0165 USDT |
0.0144 USDT |
| 2024-04-29 |
0.0166 USDT |
1,144,472.2805 POLC |
0.0173 USDT |
0.0160 USDT |
0.0176 USDT |
0.0163 USDT |
| 2024-04-28 |
0.0177 USDT |
785,189.0543 POLC |
0.0177 USDT |
0.0173 USDT |
0.0181 USDT |
0.0177 USDT |
| 2024-04-27 |
0.0173 USDT |
1,251,426.6642 POLC |
0.0167 USDT |
0.0163 USDT |
0.0182 USDT |
0.0176 USDT |
| 2024-04-26 |
0.0168 USDT |
715,364.3103 POLC |
0.0170 USDT |
0.0164 USDT |
0.0171 USDT |
0.0168 USDT |
| 2024-04-25 |
0.0172 USDT |
1,964,800.4596 POLC |
0.0178 USDT |
0.0165 USDT |
0.0182 USDT |
0.0172 USDT |
| 2024-04-24 |
0.0182 USDT |
1,761,619.7148 POLC |
0.0177 USDT |
0.0176 USDT |
0.0190 USDT |
0.0183 USDT |
| 2024-04-23 |
0.0182 USDT |
1,595,334.1878 POLC |
0.0186 USDT |
0.0177 USDT |
0.0193 USDT |
0.0180 USDT |
| 2024-04-22 |
0.0187 USDT |
1,662,115.3598 POLC |
0.0190 USDT |
0.0182 USDT |
0.0194 USDT |
0.0186 USDT |
| 2024-04-21 |
0.0195 USDT |
1,633,750.3733 POLC |
0.0197 USDT |
0.0187 USDT |
0.0201 USDT |
0.0192 USDT |
| 2024-04-20 |
0.0189 USDT |
3,728,918.0079 POLC |
0.0191 USDT |
0.0182 USDT |
0.0197 USDT |
0.0194 USDT |
| 2024-04-19 |
0.0197 USDT |
5,151,636.8076 POLC |
0.0208 USDT |
0.0188 USDT |
0.0213 USDT |
0.0191 USDT |
| 2024-04-18 |
0.0213 USDT |
13,126,144.0355 POLC |
0.0191 USDT |
0.0181 USDT |
0.0245 USDT |
0.0202 USDT |