Identifier on Kucoin: POLC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
0.0257 USDT |
4,109,280.8441 POLC |
0.0269 USDT |
0.0237 USDT |
0.0275 USDT |
0.0238 USDT |
| 2024-03-17 |
0.0261 USDT |
4,843,540.4612 POLC |
0.0253 USDT |
0.0237 USDT |
0.0279 USDT |
0.0276 USDT |
| 2024-03-16 |
0.0277 USDT |
4,130,265.9660 POLC |
0.0296 USDT |
0.0250 USDT |
0.0298 USDT |
0.0266 USDT |
| 2024-03-15 |
0.0278 USDT |
4,409,095.3840 POLC |
0.0297 USDT |
0.0258 USDT |
0.0299 USDT |
0.0288 USDT |
| 2024-03-14 |
0.0305 USDT |
4,589,384.5530 POLC |
0.0321 USDT |
0.0281 USDT |
0.0322 USDT |
0.0299 USDT |
| 2024-03-13 |
0.0323 USDT |
5,105,567.2602 POLC |
0.0312 USDT |
0.0304 USDT |
0.0346 USDT |
0.0317 USDT |
| 2024-03-12 |
0.0313 USDT |
3,479,204.5910 POLC |
0.0327 USDT |
0.0300 USDT |
0.0327 USDT |
0.0313 USDT |
| 2024-03-11 |
0.0320 USDT |
4,054,602.2482 POLC |
0.0299 USDT |
0.0296 USDT |
0.0346 USDT |
0.0334 USDT |
| 2024-03-10 |
0.0303 USDT |
4,537,884.5570 POLC |
0.0302 USDT |
0.0289 USDT |
0.0343 USDT |
0.0301 USDT |
| 2024-03-09 |
0.0314 USDT |
4,372,466.1757 POLC |
0.0319 USDT |
0.0300 USDT |
0.0329 USDT |
0.0312 USDT |
| 2024-03-08 |
0.0333 USDT |
6,227,323.8784 POLC |
0.0337 USDT |
0.0310 USDT |
0.0350 USDT |
0.0319 USDT |
| 2024-03-07 |
0.0328 USDT |
3,581,208.5742 POLC |
0.0318 USDT |
0.0316 USDT |
0.0339 USDT |
0.0335 USDT |
| 2024-03-06 |
0.0297 USDT |
6,102,092.0212 POLC |
0.0260 USDT |
0.0255 USDT |
0.0330 USDT |
0.0299 USDT |
| 2024-03-05 |
0.0278 USDT |
7,865,902.7874 POLC |
0.0269 USDT |
0.0242 USDT |
0.0300 USDT |
0.0244 USDT |
| 2024-03-04 |
0.0250 USDT |
6,525,504.3998 POLC |
0.0238 USDT |
0.0236 USDT |
0.0265 USDT |
0.0254 USDT |
| 2024-03-03 |
0.0238 USDT |
4,527,232.5398 POLC |
0.0244 USDT |
0.0228 USDT |
0.0247 USDT |
0.0236 USDT |
| 2024-03-02 |
0.0223 USDT |
7,794,474.6139 POLC |
0.0197 USDT |
0.0196 USDT |
0.0237 USDT |
0.0236 USDT |
| 2024-03-01 |
0.0182 USDT |
6,399,779.6144 POLC |
0.0177 USDT |
0.0174 USDT |
0.0195 USDT |
0.0189 USDT |
| 2024-02-29 |
0.0180 USDT |
6,112,517.5859 POLC |
0.0167 USDT |
0.0166 USDT |
0.0190 USDT |
0.0175 USDT |
| 2024-02-28 |
0.0181 USDT |
9,860,616.4331 POLC |
0.0192 USDT |
0.0155 USDT |
0.0203 USDT |
0.0160 USDT |
| 2024-02-27 |
0.0174 USDT |
17,187,265.6369 POLC |
0.0147 USDT |
0.0147 USDT |
0.0210 USDT |
0.0186 USDT |
| 2024-02-26 |
0.0140 USDT |
6,879,413.2152 POLC |
0.0140 USDT |
0.0137 USDT |
0.0149 USDT |
0.0143 USDT |
| 2024-02-25 |
0.0140 USDT |
7,107,216.5096 POLC |
0.0136 USDT |
0.0136 USDT |
0.0141 USDT |
0.0140 USDT |
| 2024-02-24 |
0.0135 USDT |
8,172,239.6747 POLC |
0.0133 USDT |
0.0132 USDT |
0.0140 USDT |
0.0135 USDT |
| 2024-02-23 |
0.0129 USDT |
9,557,606.5254 POLC |
0.0126 USDT |
0.0125 USDT |
0.0140 USDT |
0.0136 USDT |
| 2024-02-22 |
0.0121 USDT |
9,602,807.2483 POLC |
0.0117 USDT |
0.0117 USDT |
0.0130 USDT |
0.0128 USDT |
| 2024-02-21 |
0.0119 USDT |
9,312,349.3865 POLC |
0.0119 USDT |
0.0116 USDT |
0.0123 USDT |
0.0117 USDT |
| 2024-02-20 |
0.0119 USDT |
9,746,050.0280 POLC |
0.0115 USDT |
0.0114 USDT |
0.0127 USDT |
0.0119 USDT |
| 2024-02-19 |
0.0121 USDT |
9,292,949.5181 POLC |
0.0122 USDT |
0.0109 USDT |
0.0125 USDT |
0.0114 USDT |
| 2024-02-18 |
0.0119 USDT |
9,206,891.5553 POLC |
0.0118 USDT |
0.0117 USDT |
0.0123 USDT |
0.0123 USDT |
| 2024-02-17 |
0.0119 USDT |
9,589,869.1906 POLC |
0.0119 USDT |
0.0115 USDT |
0.0120 USDT |
0.0118 USDT |
| 2024-02-16 |
0.0123 USDT |
9,195,327.9798 POLC |
0.0123 USDT |
0.0118 USDT |
0.0128 USDT |
0.0118 USDT |
| 2024-02-15 |
0.0122 USDT |
9,185,159.4383 POLC |
0.0120 USDT |
0.0119 USDT |
0.0127 USDT |
0.0121 USDT |
| 2024-02-14 |
0.0112 USDT |
10,738,600.4816 POLC |
0.0111 USDT |
0.0104 USDT |
0.0125 USDT |
0.0118 USDT |
| 2024-02-13 |
0.0113 USDT |
11,084,988.0226 POLC |
0.0111 USDT |
0.0111 USDT |
0.0132 USDT |
0.0111 USDT |
| 2024-02-12 |
0.0107 USDT |
2,213,460.5321 POLC |
0.0105 USDT |
0.0101 USDT |
0.0114 USDT |
0.0109 USDT |
| 2024-02-11 |
0.0110 USDT |
2,442,747.5289 POLC |
0.0109 USDT |
0.0105 USDT |
0.0115 USDT |
0.0106 USDT |
| 2024-02-10 |
0.0102 USDT |
1,593,855.4026 POLC |
0.0100 USDT |
0.0099 USDT |
0.0107 USDT |
0.0107 USDT |
| 2024-02-09 |
0.0097 USDT |
4,649,556.5898 POLC |
0.0090 USDT |
0.0089 USDT |
0.0104 USDT |
0.0101 USDT |
| 2024-02-08 |
0.0088 USDT |
1,812,102.9987 POLC |
0.0087 USDT |
0.0085 USDT |
0.0092 USDT |
0.0091 USDT |
| 2024-02-07 |
0.0088 USDT |
1,052,264.4317 POLC |
0.0091 USDT |
0.0087 USDT |
0.0091 USDT |
0.0088 USDT |
| 2024-02-06 |
0.0091 USDT |
1,072,694.8957 POLC |
0.0090 USDT |
0.0089 USDT |
0.0094 USDT |
0.0093 USDT |
| 2024-02-05 |
0.0089 USDT |
1,546,287.6321 POLC |
0.0088 USDT |
0.0087 USDT |
0.0091 USDT |
0.0090 USDT |
| 2024-02-04 |
0.0088 USDT |
1,351,122.5106 POLC |
0.0088 USDT |
0.0087 USDT |
0.0090 USDT |
0.0088 USDT |
| 2024-02-03 |
0.0085 USDT |
8,344,949.9300 POLC |
0.0090 USDT |
0.0079 USDT |
0.0093 USDT |
0.0087 USDT |
| 2024-02-02 |
0.0093 USDT |
6,215,805.0463 POLC |
0.0092 USDT |
0.0091 USDT |
0.0095 USDT |
0.0091 USDT |
| 2024-02-01 |
0.0100 USDT |
10,466,135.6665 POLC |
0.0102 USDT |
0.0094 USDT |
0.0102 USDT |
0.0094 USDT |
| 2024-01-31 |
0.0106 USDT |
10,482,565.4582 POLC |
0.0106 USDT |
0.0103 USDT |
0.0107 USDT |
0.0103 USDT |
| 2024-01-30 |
0.0103 USDT |
10,503,791.0539 POLC |
0.0105 USDT |
0.0101 USDT |
0.0111 USDT |
0.0107 USDT |
| 2024-01-29 |
0.0104 USDT |
11,505,040.0479 POLC |
0.0102 USDT |
0.0102 USDT |
0.0109 USDT |
0.0107 USDT |