Identifier on Kucoin: POLS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-03 |
0.4709 USDT |
702,454.0584 POLS |
0.4712 USDT |
0.4377 USDT |
0.5067 USDT |
0.4491 USDT |
| 2023-04-02 |
0.4791 USDT |
924,381.2354 POLS |
0.4247 USDT |
0.4247 USDT |
0.5460 USDT |
0.4732 USDT |
| 2023-04-01 |
0.4221 USDT |
271,563.6974 POLS |
0.4200 USDT |
0.4173 USDT |
0.4328 USDT |
0.4247 USDT |
| 2023-03-31 |
0.4173 USDT |
240,120.2582 POLS |
0.4135 USDT |
0.4081 USDT |
0.4226 USDT |
0.4210 USDT |
| 2023-03-30 |
0.4189 USDT |
252,069.0024 POLS |
0.4250 USDT |
0.4100 USDT |
0.4280 USDT |
0.4123 USDT |
| 2023-03-29 |
0.4230 USDT |
202,010.4067 POLS |
0.4149 USDT |
0.4132 USDT |
0.4311 USDT |
0.4225 USDT |
| 2023-03-28 |
0.4024 USDT |
255,051.4609 POLS |
0.4016 USDT |
0.3970 USDT |
0.4166 USDT |
0.4134 USDT |
| 2023-03-27 |
0.4145 USDT |
279,650.4654 POLS |
0.4258 USDT |
0.3981 USDT |
0.4265 USDT |
0.4013 USDT |
| 2023-03-26 |
0.4233 USDT |
293,995.3594 POLS |
0.4165 USDT |
0.4165 USDT |
0.4277 USDT |
0.4251 USDT |
| 2023-03-25 |
0.4154 USDT |
244,958.1169 POLS |
0.4176 USDT |
0.4100 USDT |
0.4237 USDT |
0.4169 USDT |
| 2023-03-24 |
0.4256 USDT |
228,447.4671 POLS |
0.4376 USDT |
0.4147 USDT |
0.4382 USDT |
0.4154 USDT |
| 2023-03-23 |
0.4261 USDT |
237,393.5689 POLS |
0.4176 USDT |
0.4147 USDT |
0.4427 USDT |
0.4361 USDT |
| 2023-03-22 |
0.4287 USDT |
287,934.9182 POLS |
0.4398 USDT |
0.4015 USDT |
0.4407 USDT |
0.4176 USDT |
| 2023-03-21 |
0.4402 USDT |
213,362.0724 POLS |
0.4441 USDT |
0.4279 USDT |
0.4484 USDT |
0.4388 USDT |
| 2023-03-20 |
0.4664 USDT |
244,413.4448 POLS |
0.4673 USDT |
0.4470 USDT |
0.4840 USDT |
0.4525 USDT |
| 2023-03-19 |
0.4616 USDT |
232,661.6778 POLS |
0.4588 USDT |
0.4476 USDT |
0.4750 USDT |
0.4677 USDT |
| 2023-03-18 |
0.4764 USDT |
260,695.3418 POLS |
0.4748 USDT |
0.4580 USDT |
0.4871 USDT |
0.4637 USDT |
| 2023-03-17 |
0.4597 USDT |
263,573.0377 POLS |
0.4464 USDT |
0.4424 USDT |
0.4727 USDT |
0.4722 USDT |
| 2023-03-16 |
0.4458 USDT |
239,801.2341 POLS |
0.4266 USDT |
0.4239 USDT |
0.4765 USDT |
0.4436 USDT |
| 2023-03-15 |
0.4380 USDT |
228,499.7516 POLS |
0.4400 USDT |
0.4164 USDT |
0.4512 USDT |
0.4296 USDT |
| 2023-03-14 |
0.4387 USDT |
222,373.1576 POLS |
0.4306 USDT |
0.4209 USDT |
0.4644 USDT |
0.4390 USDT |
| 2023-03-13 |
0.4198 USDT |
196,350.2599 POLS |
0.4158 USDT |
0.4044 USDT |
0.4352 USDT |
0.4333 USDT |
| 2023-03-12 |
0.3947 USDT |
271,267.9902 POLS |
0.3912 USDT |
0.3864 USDT |
0.4168 USDT |
0.4158 USDT |
| 2023-03-11 |
0.3910 USDT |
183,681.4745 POLS |
0.4000 USDT |
0.3780 USDT |
0.4100 USDT |
0.3907 USDT |
| 2023-03-10 |
0.3892 USDT |
288,524.7356 POLS |
0.3890 USDT |
0.3695 USDT |
0.4346 USDT |
0.3981 USDT |
| 2023-03-09 |
0.4138 USDT |
227,364.3153 POLS |
0.4160 USDT |
0.3812 USDT |
0.4274 USDT |
0.3859 USDT |
| 2023-03-08 |
0.4251 USDT |
213,981.8859 POLS |
0.4335 USDT |
0.4149 USDT |
0.4386 USDT |
0.4164 USDT |
| 2023-03-07 |
0.4369 USDT |
215,915.5154 POLS |
0.4407 USDT |
0.4235 USDT |
0.4443 USDT |
0.4356 USDT |
| 2023-03-06 |
0.4443 USDT |
212,418.2025 POLS |
0.4561 USDT |
0.4362 USDT |
0.4572 USDT |
0.4409 USDT |
| 2023-03-05 |
0.4613 USDT |
198,975.8892 POLS |
0.4603 USDT |
0.4548 USDT |
0.4688 USDT |
0.4581 USDT |
| 2023-03-04 |
0.4741 USDT |
143,786.0450 POLS |
0.4748 USDT |
0.4645 USDT |
0.4813 USDT |
0.4649 USDT |
| 2023-03-03 |
0.4893 USDT |
203,250.7545 POLS |
0.5140 USDT |
0.4722 USDT |
0.5158 USDT |
0.4722 USDT |
| 2023-03-02 |
0.5139 USDT |
119,956.6607 POLS |
0.5249 USDT |
0.5048 USDT |
0.5292 USDT |
0.5161 USDT |
| 2023-03-01 |
0.5282 USDT |
177,042.2197 POLS |
0.5193 USDT |
0.5143 USDT |
0.5357 USDT |
0.5270 USDT |
| 2023-02-28 |
0.5252 USDT |
212,212.0538 POLS |
0.5276 USDT |
0.5140 USDT |
0.5424 USDT |
0.5203 USDT |
| 2023-02-27 |
0.5374 USDT |
200,913.5998 POLS |
0.5414 USDT |
0.5202 USDT |
0.5449 USDT |
0.5263 USDT |
| 2023-02-26 |
0.5362 USDT |
218,898.5828 POLS |
0.5376 USDT |
0.5269 USDT |
0.5503 USDT |
0.5467 USDT |
| 2023-02-25 |
0.5388 USDT |
197,890.2315 POLS |
0.5517 USDT |
0.5256 USDT |
0.5535 USDT |
0.5264 USDT |
| 2023-02-24 |
0.5755 USDT |
389,959.3357 POLS |
0.5807 USDT |
0.5444 USDT |
0.6174 USDT |
0.5513 USDT |
| 2023-02-23 |
0.5652 USDT |
519,258.9540 POLS |
0.5395 USDT |
0.5167 USDT |
0.6411 USDT |
0.5924 USDT |
| 2023-02-22 |
0.5254 USDT |
307,757.1067 POLS |
0.5583 USDT |
0.5087 USDT |
0.5608 USDT |
0.5381 USDT |
| 2023-02-21 |
0.5923 USDT |
529,278.1162 POLS |
0.6041 USDT |
0.5400 USDT |
0.6413 USDT |
0.5513 USDT |
| 2023-02-20 |
0.5128 USDT |
360,951.8651 POLS |
0.4934 USDT |
0.4625 USDT |
0.5299 USDT |
0.5257 USDT |
| 2023-02-19 |
0.5064 USDT |
306,260.0165 POLS |
0.5082 USDT |
0.4921 USDT |
0.5196 USDT |
0.4947 USDT |
| 2023-02-18 |
0.5140 USDT |
266,505.1392 POLS |
0.5043 USDT |
0.4993 USDT |
0.5233 USDT |
0.5075 USDT |
| 2023-02-17 |
0.4993 USDT |
364,804.3646 POLS |
0.4829 USDT |
0.4823 USDT |
0.5134 USDT |
0.5027 USDT |
| 2023-02-16 |
0.5013 USDT |
683,856.4439 POLS |
0.4716 USDT |
0.4656 USDT |
0.5635 USDT |
0.4830 USDT |
| 2023-02-15 |
0.4445 USDT |
217,994.5264 POLS |
0.4426 USDT |
0.4340 USDT |
0.4571 USDT |
0.4571 USDT |
| 2023-02-14 |
0.4341 USDT |
211,640.3334 POLS |
0.4333 USDT |
0.4271 USDT |
0.4437 USDT |
0.4410 USDT |
| 2023-02-13 |
0.4381 USDT |
249,801.0530 POLS |
0.4554 USDT |
0.4234 USDT |
0.4599 USDT |
0.4310 USDT |