Identifier on Kucoin: POLS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.2945 USDT |
317,365.9938 POLS |
0.2954 USDT |
0.2830 USDT |
0.3057 USDT |
0.2966 USDT |
| 2024-10-02 |
0.3118 USDT |
474,954.4353 POLS |
0.2971 USDT |
0.2934 USDT |
0.3418 USDT |
0.2980 USDT |
| 2024-10-01 |
0.3114 USDT |
503,582.3335 POLS |
0.3066 USDT |
0.2912 USDT |
0.3301 USDT |
0.2930 USDT |
| 2024-09-30 |
0.3140 USDT |
189,341.3445 POLS |
0.3195 USDT |
0.3100 USDT |
0.3207 USDT |
0.3112 USDT |
| 2024-09-29 |
0.3219 USDT |
364,051.4736 POLS |
0.3222 USDT |
0.3134 USDT |
0.3343 USDT |
0.3209 USDT |
| 2024-09-28 |
0.3225 USDT |
318,174.3230 POLS |
0.3241 USDT |
0.3170 USDT |
0.3284 USDT |
0.3225 USDT |
| 2024-09-27 |
0.3290 USDT |
338,324.8185 POLS |
0.3325 USDT |
0.3226 USDT |
0.3342 USDT |
0.3249 USDT |
| 2024-09-26 |
0.3291 USDT |
294,842.4789 POLS |
0.3210 USDT |
0.3201 USDT |
0.3389 USDT |
0.3315 USDT |
| 2024-09-25 |
0.3270 USDT |
539,619.9844 POLS |
0.3175 USDT |
0.3110 USDT |
0.3613 USDT |
0.3212 USDT |
| 2024-09-24 |
0.3191 USDT |
340,073.3501 POLS |
0.3217 USDT |
0.3152 USDT |
0.3255 USDT |
0.3175 USDT |
| 2024-09-23 |
0.3224 USDT |
301,339.3796 POLS |
0.3187 USDT |
0.3172 USDT |
0.3284 USDT |
0.3206 USDT |
| 2024-09-22 |
0.3290 USDT |
301,625.4778 POLS |
0.3269 USDT |
0.3200 USDT |
0.3372 USDT |
0.3207 USDT |
| 2024-09-21 |
0.3324 USDT |
357,602.1786 POLS |
0.3406 USDT |
0.3241 USDT |
0.3408 USDT |
0.3254 USDT |
| 2024-09-20 |
0.3432 USDT |
361,208.5427 POLS |
0.3424 USDT |
0.3393 USDT |
0.3508 USDT |
0.3407 USDT |
| 2024-09-19 |
0.3452 USDT |
369,886.0071 POLS |
0.3390 USDT |
0.3311 USDT |
0.3620 USDT |
0.3445 USDT |
| 2024-09-18 |
0.3382 USDT |
464,849.3205 POLS |
0.3521 USDT |
0.3188 USDT |
0.3534 USDT |
0.3409 USDT |
| 2024-09-17 |
0.3644 USDT |
299,986.0808 POLS |
0.3584 USDT |
0.3565 USDT |
0.3777 USDT |
0.3573 USDT |
| 2024-09-16 |
0.3653 USDT |
489,632.8238 POLS |
0.3485 USDT |
0.3419 USDT |
0.4002 USDT |
0.3701 USDT |
| 2024-09-15 |
0.3513 USDT |
280,715.1194 POLS |
0.3471 USDT |
0.3429 USDT |
0.3730 USDT |
0.3516 USDT |
| 2024-09-14 |
0.3583 USDT |
337,171.2181 POLS |
0.3662 USDT |
0.3480 USDT |
0.3713 USDT |
0.3500 USDT |
| 2024-09-13 |
0.3712 USDT |
262,598.6502 POLS |
0.3597 USDT |
0.3544 USDT |
0.3932 USDT |
0.3630 USDT |
| 2024-09-12 |
0.3669 USDT |
946,999.0150 POLS |
0.3068 USDT |
0.3058 USDT |
0.4334 USDT |
0.3605 USDT |
| 2024-09-11 |
0.3086 USDT |
490,239.3939 POLS |
0.3269 USDT |
0.2917 USDT |
0.3287 USDT |
0.3001 USDT |
| 2024-09-10 |
0.3393 USDT |
390,058.5693 POLS |
0.3444 USDT |
0.3317 USDT |
0.3580 USDT |
0.3322 USDT |
| 2024-09-09 |
0.3556 USDT |
437,642.5036 POLS |
0.3807 USDT |
0.3328 USDT |
0.3837 USDT |
0.3444 USDT |
| 2024-09-08 |
0.3861 USDT |
527,964.3753 POLS |
0.3825 USDT |
0.3510 USDT |
0.4152 USDT |
0.3778 USDT |
| 2024-09-07 |
0.4144 USDT |
1,687,372.4316 POLS |
0.3255 USDT |
0.3230 USDT |
0.5348 USDT |
0.3860 USDT |
| 2024-09-06 |
0.2900 USDT |
1,213,126.7514 POLS |
0.2342 USDT |
0.2329 USDT |
0.3588 USDT |
0.3450 USDT |
| 2024-09-05 |
0.2298 USDT |
592,502.0340 POLS |
0.2285 USDT |
0.2202 USDT |
0.2448 USDT |
0.2349 USDT |
| 2024-09-04 |
0.2248 USDT |
455,115.6775 POLS |
0.2293 USDT |
0.2202 USDT |
0.2294 USDT |
0.2286 USDT |
| 2024-09-03 |
0.2342 USDT |
508,669.2080 POLS |
0.2357 USDT |
0.2266 USDT |
0.2392 USDT |
0.2292 USDT |
| 2024-09-02 |
0.2346 USDT |
426,974.8487 POLS |
0.2368 USDT |
0.2289 USDT |
0.2415 USDT |
0.2335 USDT |
| 2024-09-01 |
0.2388 USDT |
505,528.8961 POLS |
0.2378 USDT |
0.2340 USDT |
0.2415 USDT |
0.2385 USDT |
| 2024-08-31 |
0.2355 USDT |
468,236.1673 POLS |
0.2360 USDT |
0.2337 USDT |
0.2388 USDT |
0.2378 USDT |
| 2024-08-30 |
0.2395 USDT |
441,294.6829 POLS |
0.2414 USDT |
0.2328 USDT |
0.2431 USDT |
0.2373 USDT |
| 2024-08-29 |
0.2443 USDT |
476,942.6649 POLS |
0.2456 USDT |
0.2397 USDT |
0.2472 USDT |
0.2416 USDT |
| 2024-08-28 |
0.2442 USDT |
425,392.4282 POLS |
0.2415 USDT |
0.2411 USDT |
0.2510 USDT |
0.2458 USDT |
| 2024-08-27 |
0.2491 USDT |
370,391.8259 POLS |
0.2518 USDT |
0.2445 USDT |
0.2521 USDT |
0.2474 USDT |
| 2024-08-26 |
0.2572 USDT |
417,870.3378 POLS |
0.2619 USDT |
0.2485 USDT |
0.2638 USDT |
0.2497 USDT |
| 2024-08-25 |
0.2661 USDT |
436,421.6249 POLS |
0.2713 USDT |
0.2586 USDT |
0.2727 USDT |
0.2617 USDT |
| 2024-08-24 |
0.2663 USDT |
386,462.7584 POLS |
0.2656 USDT |
0.2592 USDT |
0.2707 USDT |
0.2700 USDT |
| 2024-08-23 |
0.2626 USDT |
373,294.7160 POLS |
0.2579 USDT |
0.2537 USDT |
0.2753 USDT |
0.2655 USDT |
| 2024-08-22 |
0.2524 USDT |
152,300.4965 POLS |
0.2500 USDT |
0.2393 USDT |
0.2649 USDT |
0.2578 USDT |
| 2024-08-21 |
0.2464 USDT |
150,319.5170 POLS |
0.2412 USDT |
0.2380 USDT |
0.2532 USDT |
0.2500 USDT |
| 2024-08-20 |
0.2429 USDT |
2,001,616.3583 POLS |
0.2407 USDT |
0.2397 USDT |
0.2474 USDT |
0.2402 USDT |
| 2024-08-19 |
0.2411 USDT |
419,310.1505 POLS |
0.2449 USDT |
0.2367 USDT |
0.2504 USDT |
0.2379 USDT |
| 2024-08-18 |
0.2496 USDT |
452,892.3734 POLS |
0.2434 USDT |
0.2428 USDT |
0.2532 USDT |
0.2498 USDT |
| 2024-08-17 |
0.2419 USDT |
399,370.9208 POLS |
0.2413 USDT |
0.2360 USDT |
0.2440 USDT |
0.2408 USDT |
| 2024-08-16 |
0.2497 USDT |
458,036.1415 POLS |
0.2461 USDT |
0.2411 USDT |
0.2718 USDT |
0.2433 USDT |
| 2024-08-15 |
0.2552 USDT |
213,282.9273 POLS |
0.2623 USDT |
0.2456 USDT |
0.2624 USDT |
0.2465 USDT |