Identifier on Kucoin: POLC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |