Identifier on Kucoin: POLC-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-08 |
0.0128 USDT |
4,230,650.9836 POLC |
0.0131 USDT |
0.0121 USDT |
0.0134 USDT |
0.0132 USDT |
| 2024-01-07 |
0.0136 USDT |
2,568,275.6258 POLC |
0.0132 USDT |
0.0130 USDT |
0.0146 USDT |
0.0133 USDT |
| 2024-01-06 |
0.0132 USDT |
1,619,970.6768 POLC |
0.0135 USDT |
0.0129 USDT |
0.0137 USDT |
0.0133 USDT |
| 2024-01-05 |
0.0137 USDT |
1,757,822.9008 POLC |
0.0143 USDT |
0.0132 USDT |
0.0143 USDT |
0.0133 USDT |
| 2024-01-04 |
0.0142 USDT |
1,486,804.9769 POLC |
0.0141 USDT |
0.0137 USDT |
0.0146 USDT |
0.0143 USDT |
| 2024-01-03 |
0.0140 USDT |
4,581,396.6474 POLC |
0.0149 USDT |
0.0130 USDT |
0.0153 USDT |
0.0139 USDT |
| 2024-01-02 |
0.0154 USDT |
3,117,324.5300 POLC |
0.0148 USDT |
0.0148 USDT |
0.0160 USDT |
0.0152 USDT |
| 2024-01-01 |
0.0149 USDT |
3,219,121.3053 POLC |
0.0144 USDT |
0.0140 USDT |
0.0156 USDT |
0.0151 USDT |
| 2023-12-31 |
0.0151 USDT |
3,095,170.2807 POLC |
0.0147 USDT |
0.0143 USDT |
0.0158 USDT |
0.0145 USDT |
| 2023-12-30 |
0.0148 USDT |
1,987,459.9933 POLC |
0.0151 USDT |
0.0144 USDT |
0.0153 USDT |
0.0149 USDT |
| 2023-12-29 |
0.0155 USDT |
3,449,787.7357 POLC |
0.0160 USDT |
0.0149 USDT |
0.0162 USDT |
0.0150 USDT |
| 2023-12-28 |
0.0177 USDT |
10,522,874.2890 POLC |
0.0177 USDT |
0.0160 USDT |
0.0193 USDT |
0.0161 USDT |
| 2023-12-27 |
0.0161 USDT |
12,854,359.9457 POLC |
0.0130 USDT |
0.0130 USDT |
0.0182 USDT |
0.0178 USDT |
| 2023-12-26 |
0.0136 USDT |
4,744,355.6953 POLC |
0.0141 USDT |
0.0127 USDT |
0.0142 USDT |
0.0130 USDT |
| 2023-12-25 |
0.0143 USDT |
5,142,192.0134 POLC |
0.0146 USDT |
0.0137 USDT |
0.0149 USDT |
0.0140 USDT |
| 2023-12-24 |
0.0149 USDT |
12,691,957.3824 POLC |
0.0137 USDT |
0.0132 USDT |
0.0164 USDT |
0.0146 USDT |
| 2023-12-23 |
0.0139 USDT |
2,108,173.9381 POLC |
0.0141 USDT |
0.0136 USDT |
0.0143 USDT |
0.0137 USDT |
| 2023-12-22 |
0.0149 USDT |
4,186,073.2871 POLC |
0.0152 USDT |
0.0141 USDT |
0.0159 USDT |
0.0144 USDT |
| 2023-12-21 |
0.0149 USDT |
4,240,181.5794 POLC |
0.0142 USDT |
0.0140 USDT |
0.0166 USDT |
0.0151 USDT |
| 2023-12-20 |
0.0136 USDT |
5,488,058.0984 POLC |
0.0130 USDT |
0.0127 USDT |
0.0147 USDT |
0.0143 USDT |
| 2023-12-19 |
0.0129 USDT |
3,430,137.6321 POLC |
0.0127 USDT |
0.0125 USDT |
0.0134 USDT |
0.0130 USDT |
| 2023-12-18 |
0.0126 USDT |
6,515,026.4280 POLC |
0.0129 USDT |
0.0115 USDT |
0.0143 USDT |
0.0127 USDT |
| 2023-12-17 |
0.0129 USDT |
4,432,465.2243 POLC |
0.0134 USDT |
0.0123 USDT |
0.0138 USDT |
0.0128 USDT |
| 2023-12-16 |
0.0138 USDT |
2,723,942.7929 POLC |
0.0137 USDT |
0.0131 USDT |
0.0142 USDT |
0.0133 USDT |
| 2023-12-15 |
0.0135 USDT |
4,088,748.5802 POLC |
0.0134 USDT |
0.0131 USDT |
0.0141 USDT |
0.0135 USDT |
| 2023-12-14 |
0.0138 USDT |
5,777,342.7852 POLC |
0.0136 USDT |
0.0130 USDT |
0.0148 USDT |
0.0134 USDT |
| 2023-12-13 |
0.0130 USDT |
3,147,230.2096 POLC |
0.0130 USDT |
0.0123 USDT |
0.0145 USDT |
0.0138 USDT |
| 2023-12-12 |
0.0132 USDT |
2,984,373.5830 POLC |
0.0135 USDT |
0.0120 USDT |
0.0136 USDT |
0.0130 USDT |
| 2023-12-11 |
0.0137 USDT |
3,774,268.9632 POLC |
0.0140 USDT |
0.0130 USDT |
0.0144 USDT |
0.0133 USDT |
| 2023-12-10 |
0.0143 USDT |
2,640,735.6400 POLC |
0.0146 USDT |
0.0139 USDT |
0.0149 USDT |
0.0139 USDT |
| 2023-12-09 |
0.0153 USDT |
3,923,003.4489 POLC |
0.0158 USDT |
0.0150 USDT |
0.0159 USDT |
0.0152 USDT |
| 2023-12-08 |
0.0152 USDT |
3,180,754.3893 POLC |
0.0145 USDT |
0.0145 USDT |
0.0158 USDT |
0.0157 USDT |
| 2023-12-07 |
0.0144 USDT |
5,357,587.3034 POLC |
0.0145 USDT |
0.0138 USDT |
0.0154 USDT |
0.0146 USDT |
| 2023-12-06 |
0.0154 USDT |
3,702,614.3001 POLC |
0.0154 USDT |
0.0147 USDT |
0.0161 USDT |
0.0149 USDT |
| 2023-12-05 |
0.0162 USDT |
3,308,471.8648 POLC |
0.0171 USDT |
0.0153 USDT |
0.0171 USDT |
0.0159 USDT |
| 2023-12-04 |
0.0173 USDT |
2,460,493.2528 POLC |
0.0167 USDT |
0.0167 USDT |
0.0178 USDT |
0.0171 USDT |
| 2023-12-03 |
0.0165 USDT |
3,171,416.2594 POLC |
0.0167 USDT |
0.0161 USDT |
0.0173 USDT |
0.0167 USDT |
| 2023-12-02 |
0.0167 USDT |
3,372,902.8027 POLC |
0.0177 USDT |
0.0152 USDT |
0.0177 USDT |
0.0165 USDT |
| 2023-12-01 |
0.0170 USDT |
9,481,694.9304 POLC |
0.0154 USDT |
0.0140 USDT |
0.0199 USDT |
0.0174 USDT |
| 2023-11-30 |
0.0159 USDT |
5,775,428.5375 POLC |
0.0175 USDT |
0.0140 USDT |
0.0175 USDT |
0.0152 USDT |
| 2023-11-29 |
0.0171 USDT |
5,336,461.4212 POLC |
0.0168 USDT |
0.0167 USDT |
0.0179 USDT |
0.0174 USDT |
| 2023-11-28 |
0.0158 USDT |
11,589,300.2953 POLC |
0.0138 USDT |
0.0136 USDT |
0.0175 USDT |
0.0165 USDT |
| 2023-11-27 |
0.0145 USDT |
7,052,092.0752 POLC |
0.0153 USDT |
0.0132 USDT |
0.0159 USDT |
0.0138 USDT |
| 2023-11-26 |
0.0146 USDT |
11,009,491.3479 POLC |
0.0138 USDT |
0.0136 USDT |
0.0155 USDT |
0.0154 USDT |
| 2023-11-25 |
0.0125 USDT |
5,117,511.3144 POLC |
0.0120 USDT |
0.0118 USDT |
0.0133 USDT |
0.0132 USDT |
| 2023-11-24 |
0.0122 USDT |
2,121,840.3411 POLC |
0.0123 USDT |
0.0118 USDT |
0.0126 USDT |
0.0118 USDT |
| 2023-11-23 |
0.0121 USDT |
3,332,501.1116 POLC |
0.0123 USDT |
0.0116 USDT |
0.0127 USDT |
0.0122 USDT |
| 2023-11-22 |
0.0120 USDT |
3,071,281.9102 POLC |
0.0115 USDT |
0.0113 USDT |
0.0125 USDT |
0.0123 USDT |
| 2023-11-21 |
0.0120 USDT |
2,771,511.7883 POLC |
0.0121 USDT |
0.0117 USDT |
0.0123 USDT |
0.0118 USDT |
| 2023-11-20 |
0.0135 USDT |
7,105,489.5172 POLC |
0.0127 USDT |
0.0119 USDT |
0.0152 USDT |
0.0124 USDT |