Identifier on Kucoin: POLS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-07 |
0.5673 USDT |
142,111.1939 POLS |
0.5948 USDT |
0.5520 USDT |
0.5961 USDT |
0.5686 USDT |
| 2022-06-06 |
0.6028 USDT |
124,328.8790 POLS |
0.5828 USDT |
0.5823 USDT |
0.6108 USDT |
0.5910 USDT |
| 2022-06-05 |
0.5854 USDT |
67,931.9082 POLS |
0.5995 USDT |
0.5771 USDT |
0.6005 USDT |
0.5850 USDT |
| 2022-06-04 |
0.5843 USDT |
110,452.2535 POLS |
0.5729 USDT |
0.5663 USDT |
0.6005 USDT |
0.5992 USDT |
| 2022-06-03 |
0.5825 USDT |
175,825.0068 POLS |
0.6021 USDT |
0.5693 USDT |
0.6050 USDT |
0.5718 USDT |
| 2022-06-02 |
0.5881 USDT |
117,077.3062 POLS |
0.5821 USDT |
0.5718 USDT |
0.6026 USDT |
0.6006 USDT |
| 2022-06-01 |
0.6141 USDT |
146,806.8853 POLS |
0.6214 USDT |
0.5854 USDT |
0.6260 USDT |
0.5876 USDT |
| 2022-05-31 |
0.6248 USDT |
177,601.5369 POLS |
0.6193 USDT |
0.6114 USDT |
0.6361 USDT |
0.6210 USDT |
| 2022-05-30 |
0.6069 USDT |
157,486.3470 POLS |
0.5814 USDT |
0.5766 USDT |
0.6275 USDT |
0.6159 USDT |
| 2022-05-29 |
0.5685 USDT |
79,628.0051 POLS |
0.5648 USDT |
0.5567 USDT |
0.5781 USDT |
0.5730 USDT |
| 2022-05-28 |
0.5640 USDT |
132,204.7646 POLS |
0.5555 USDT |
0.5506 USDT |
0.5720 USDT |
0.5647 USDT |
| 2022-05-27 |
0.5568 USDT |
291,838.5331 POLS |
0.5709 USDT |
0.5406 USDT |
0.5736 USDT |
0.5626 USDT |
| 2022-05-26 |
0.6061 USDT |
282,627.8323 POLS |
0.6405 USDT |
0.5714 USDT |
0.6517 USDT |
0.5843 USDT |
| 2022-05-25 |
0.6419 USDT |
279,076.8921 POLS |
0.6396 USDT |
0.6325 USDT |
0.6525 USDT |
0.6462 USDT |
| 2022-05-24 |
0.6296 USDT |
188,943.2112 POLS |
0.6281 USDT |
0.6049 USDT |
0.6459 USDT |
0.6397 USDT |
| 2022-05-23 |
0.6584 USDT |
129,924.6616 POLS |
0.6443 USDT |
0.6382 USDT |
0.6733 USDT |
0.6443 USDT |
| 2022-05-22 |
0.6431 USDT |
98,629.4288 POLS |
0.6346 USDT |
0.6240 USDT |
0.6584 USDT |
0.6385 USDT |
| 2022-05-21 |
0.6304 USDT |
157,937.4846 POLS |
0.6265 USDT |
0.6125 USDT |
0.6489 USDT |
0.6410 USDT |
| 2022-05-20 |
0.6503 USDT |
217,980.8198 POLS |
0.6950 USDT |
0.6102 USDT |
0.7016 USDT |
0.6279 USDT |
| 2022-05-19 |
0.6711 USDT |
307,108.2673 POLS |
0.6062 USDT |
0.5992 USDT |
0.7051 USDT |
0.6813 USDT |
| 2022-05-18 |
0.6276 USDT |
91,114.5334 POLS |
0.6659 USDT |
0.5985 USDT |
0.6754 USDT |
0.6160 USDT |
| 2022-05-17 |
0.6538 USDT |
76,567.5323 POLS |
0.6180 USDT |
0.6180 USDT |
0.6733 USDT |
0.6679 USDT |
| 2022-05-16 |
0.6272 USDT |
36,371.4715 POLS |
0.6640 USDT |
0.6066 USDT |
0.6657 USDT |
0.6327 USDT |
| 2022-05-15 |
0.6309 USDT |
48,865.0087 POLS |
0.6241 USDT |
0.6024 USDT |
0.6639 USDT |
0.6586 USDT |
| 2022-05-14 |
0.6035 USDT |
37,291.0778 POLS |
0.6102 USDT |
0.5739 USDT |
0.6381 USDT |
0.6005 USDT |
| 2022-05-13 |
0.6271 USDT |
378,814.6199 POLS |
0.5656 USDT |
0.5562 USDT |
0.6657 USDT |
0.6301 USDT |
| 2022-05-12 |
0.5651 USDT |
568,498.8892 POLS |
0.6224 USDT |
0.5035 USDT |
0.6636 USDT |
0.5478 USDT |
| 2022-05-11 |
0.7457 USDT |
675,958.4005 POLS |
0.8430 USDT |
0.6153 USDT |
0.8608 USDT |
0.6212 USDT |
| 2022-05-10 |
0.8728 USDT |
357,719.8819 POLS |
0.8126 USDT |
0.8012 USDT |
0.9243 USDT |
0.8763 USDT |
| 2022-05-09 |
0.8814 USDT |
384,765.8853 POLS |
0.9501 USDT |
0.8156 USDT |
0.9647 USDT |
0.8428 USDT |
| 2022-05-08 |
0.9609 USDT |
120,511.3098 POLS |
0.9935 USDT |
0.9415 USDT |
0.9939 USDT |
0.9612 USDT |
| 2022-05-07 |
1.0115 USDT |
50,865.1419 POLS |
1.0159 USDT |
0.9942 USDT |
1.0271 USDT |
1.0057 USDT |
| 2022-05-06 |
0.9994 USDT |
131,946.9789 POLS |
1.0182 USDT |
0.9776 USDT |
1.0275 USDT |
1.0192 USDT |
| 2022-05-05 |
1.0606 USDT |
176,629.5895 POLS |
1.1181 USDT |
0.9973 USDT |
1.1271 USDT |
1.0114 USDT |
| 2022-05-04 |
1.0613 USDT |
109,997.9460 POLS |
1.0180 USDT |
1.0155 USDT |
1.1145 USDT |
1.1098 USDT |
| 2022-05-03 |
1.0346 USDT |
96,514.1716 POLS |
1.0261 USDT |
1.0098 USDT |
1.0465 USDT |
1.0250 USDT |
| 2022-05-02 |
1.0984 USDT |
344,989.3510 POLS |
1.0893 USDT |
1.0156 USDT |
1.1817 USDT |
1.0374 USDT |
| 2022-05-01 |
1.0556 USDT |
63,820.3568 POLS |
1.0310 USDT |
1.0301 USDT |
1.0910 USDT |
1.0707 USDT |
| 2022-04-30 |
1.0986 USDT |
58,697.3317 POLS |
1.1138 USDT |
1.0704 USDT |
1.1297 USDT |
1.0721 USDT |
| 2022-04-29 |
1.1501 USDT |
119,128.1440 POLS |
1.1747 USDT |
1.1018 USDT |
1.1883 USDT |
1.1113 USDT |
| 2022-04-28 |
1.2008 USDT |
84,384.9177 POLS |
1.2010 USDT |
1.1758 USDT |
1.2393 USDT |
1.2116 USDT |
| 2022-04-27 |
1.1870 USDT |
86,285.3378 POLS |
1.1450 USDT |
1.1398 USDT |
1.2159 USDT |
1.1978 USDT |
| 2022-04-26 |
1.2037 USDT |
57,367.9993 POLS |
1.2330 USDT |
1.1584 USDT |
1.2478 USDT |
1.1636 USDT |
| 2022-04-25 |
1.1962 USDT |
77,222.6866 POLS |
1.2340 USDT |
1.1584 USDT |
1.2340 USDT |
1.2294 USDT |
| 2022-04-24 |
1.2489 USDT |
76,232.8474 POLS |
1.2739 USDT |
1.2143 USDT |
1.2750 USDT |
1.2400 USDT |
| 2022-04-23 |
1.2853 USDT |
52,032.1912 POLS |
1.2848 USDT |
1.2615 USDT |
1.3108 USDT |
1.2968 USDT |
| 2022-04-22 |
1.2868 USDT |
61,298.0447 POLS |
1.2788 USDT |
1.2696 USDT |
1.3048 USDT |
1.2906 USDT |
| 2022-04-21 |
1.3442 USDT |
100,060.1439 POLS |
1.3430 USDT |
1.2706 USDT |
1.3850 USDT |
1.2912 USDT |
| 2022-04-20 |
1.3495 USDT |
343,439.2506 POLS |
1.4691 USDT |
1.2593 USDT |
1.4906 USDT |
1.3574 USDT |
| 2022-04-19 |
1.4705 USDT |
51,869.5586 POLS |
1.4693 USDT |
1.4452 USDT |
1.5055 USDT |
1.4567 USDT |