Identifier on Kucoin: POLC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-04-17 |
0.0150 USDT |
11,327,838.0960 POLC |
0.0156 USDT |
0.0131 USDT |
0.0182 USDT |
0.0177 USDT |
| 2024-04-16 |
0.0153 USDT |
6,194,949.9240 POLC |
0.0157 USDT |
0.0148 USDT |
0.0158 USDT |
0.0151 USDT |
| 2024-04-15 |
0.0163 USDT |
6,090,170.3229 POLC |
0.0155 USDT |
0.0154 USDT |
0.0173 USDT |
0.0157 USDT |
| 2024-04-14 |
0.0147 USDT |
6,541,282.3940 POLC |
0.0146 USDT |
0.0140 USDT |
0.0151 USDT |
0.0149 USDT |
| 2024-04-13 |
0.0157 USDT |
6,620,076.8147 POLC |
0.0160 USDT |
0.0138 USDT |
0.0163 USDT |
0.0140 USDT |
| 2024-04-12 |
0.0173 USDT |
5,449,289.6200 POLC |
0.0180 USDT |
0.0155 USDT |
0.0184 USDT |
0.0159 USDT |
| 2024-04-11 |
0.0185 USDT |
5,677,165.3084 POLC |
0.0185 USDT |
0.0178 USDT |
0.0193 USDT |
0.0180 USDT |
| 2024-04-10 |
0.0188 USDT |
5,032,516.0301 POLC |
0.0204 USDT |
0.0181 USDT |
0.0205 USDT |
0.0187 USDT |
| 2024-04-09 |
0.0214 USDT |
4,604,226.2913 POLC |
0.0216 USDT |
0.0200 USDT |
0.0223 USDT |
0.0205 USDT |
| 2024-04-08 |
0.0206 USDT |
4,014,329.4574 POLC |
0.0199 USDT |
0.0198 USDT |
0.0219 USDT |
0.0216 USDT |
| 2024-04-07 |
0.0199 USDT |
5,302,713.4182 POLC |
0.0199 USDT |
0.0195 USDT |
0.0202 USDT |
0.0197 USDT |
| 2024-04-06 |
0.0198 USDT |
4,377,631.1586 POLC |
0.0196 USDT |
0.0195 USDT |
0.0202 USDT |
0.0198 USDT |
| 2024-04-05 |
0.0202 USDT |
3,980,135.3541 POLC |
0.0205 USDT |
0.0194 USDT |
0.0207 USDT |
0.0195 USDT |
| 2024-04-04 |
0.0202 USDT |
4,346,102.5385 POLC |
0.0200 USDT |
0.0197 USDT |
0.0222 USDT |
0.0209 USDT |
| 2024-04-03 |
0.0204 USDT |
5,445,181.5368 POLC |
0.0207 USDT |
0.0198 USDT |
0.0208 USDT |
0.0202 USDT |
| 2024-04-02 |
0.0209 USDT |
5,287,577.2520 POLC |
0.0218 USDT |
0.0195 USDT |
0.0219 USDT |
0.0208 USDT |
| 2024-04-01 |
0.0231 USDT |
6,007,296.7501 POLC |
0.0254 USDT |
0.0210 USDT |
0.0255 USDT |
0.0214 USDT |
| 2024-03-31 |
0.0261 USDT |
1,471,016.3304 POLC |
0.0264 USDT |
0.0254 USDT |
0.0269 USDT |
0.0264 USDT |
| 2024-03-30 |
0.0233 USDT |
7,293,741.4428 POLC |
0.0227 USDT |
0.0217 USDT |
0.0280 USDT |
0.0270 USDT |
| 2024-03-29 |
0.0225 USDT |
4,793,747.3764 POLC |
0.0225 USDT |
0.0221 USDT |
0.0234 USDT |
0.0227 USDT |
| 2024-03-28 |
0.0219 USDT |
4,705,425.9321 POLC |
0.0210 USDT |
0.0210 USDT |
0.0230 USDT |
0.0224 USDT |
| 2024-03-27 |
0.0222 USDT |
2,653,044.0311 POLC |
0.0232 USDT |
0.0209 USDT |
0.0235 USDT |
0.0212 USDT |
| 2024-03-26 |
0.0225 USDT |
8,345,570.6772 POLC |
0.0239 USDT |
0.0194 USDT |
0.0256 USDT |
0.0233 USDT |
| 2024-03-25 |
0.0239 USDT |
3,896,111.5128 POLC |
0.0243 USDT |
0.0233 USDT |
0.0247 USDT |
0.0241 USDT |
| 2024-03-24 |
0.0241 USDT |
4,089,353.5264 POLC |
0.0244 USDT |
0.0237 USDT |
0.0250 USDT |
0.0244 USDT |
| 2024-03-23 |
0.0239 USDT |
2,833,515.8890 POLC |
0.0225 USDT |
0.0223 USDT |
0.0261 USDT |
0.0245 USDT |
| 2024-03-22 |
0.0233 USDT |
4,437,423.7931 POLC |
0.0235 USDT |
0.0224 USDT |
0.0245 USDT |
0.0227 USDT |
| 2024-03-21 |
0.0238 USDT |
4,434,502.5676 POLC |
0.0244 USDT |
0.0232 USDT |
0.0247 USDT |
0.0234 USDT |
| 2024-03-20 |
0.0236 USDT |
6,313,649.0541 POLC |
0.0238 USDT |
0.0218 USDT |
0.0251 USDT |
0.0245 USDT |
| 2024-03-19 |
0.0236 USDT |
4,847,318.1249 POLC |
0.0231 USDT |
0.0214 USDT |
0.0270 USDT |
0.0240 USDT |