Identifier on Kucoin: POLS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-18 |
1.4314 USDT |
62,553.4150 POLS |
1.4448 USDT |
1.3966 USDT |
1.4720 USDT |
1.4690 USDT |
| 2022-04-17 |
1.4789 USDT |
34,453.8026 POLS |
1.4791 USDT |
1.4541 USDT |
1.5040 USDT |
1.4914 USDT |
| 2022-04-16 |
1.5493 USDT |
295,731.1600 POLS |
1.4388 USDT |
1.4329 USDT |
1.6512 USDT |
1.4745 USDT |
| 2022-04-15 |
1.4171 USDT |
69,575.3775 POLS |
1.3971 USDT |
1.3829 USDT |
1.4538 USDT |
1.4300 USDT |
| 2022-04-14 |
1.4420 USDT |
46,757.8292 POLS |
1.4409 USDT |
1.3905 USDT |
1.4713 USDT |
1.3984 USDT |
| 2022-04-13 |
1.4069 USDT |
36,954.5417 POLS |
1.4082 USDT |
1.3675 USDT |
1.4400 USDT |
1.4314 USDT |
| 2022-04-12 |
1.4046 USDT |
70,354.9146 POLS |
1.3770 USDT |
1.3526 USDT |
1.4467 USDT |
1.3894 USDT |
| 2022-04-11 |
1.4602 USDT |
66,415.5827 POLS |
1.5140 USDT |
1.3772 USDT |
1.5158 USDT |
1.3933 USDT |
| 2022-04-10 |
1.5666 USDT |
67,155.9439 POLS |
1.5861 USDT |
1.5055 USDT |
1.6186 USDT |
1.5202 USDT |
| 2022-04-09 |
1.5383 USDT |
45,006.5616 POLS |
1.4948 USDT |
1.4948 USDT |
1.5572 USDT |
1.5438 USDT |
| 2022-04-08 |
1.5834 USDT |
64,245.7595 POLS |
1.5917 USDT |
1.5343 USDT |
1.6250 USDT |
1.5529 USDT |
| 2022-04-07 |
1.5940 USDT |
94,459.3198 POLS |
1.5615 USDT |
1.5300 USDT |
1.6594 USDT |
1.5879 USDT |
| 2022-04-06 |
1.6480 USDT |
128,635.3530 POLS |
1.7619 USDT |
1.5676 USDT |
1.7640 USDT |
1.5676 USDT |
| 2022-04-05 |
1.8398 USDT |
95,734.5275 POLS |
1.8127 USDT |
1.7838 USDT |
1.8900 USDT |
1.7871 USDT |
| 2022-04-04 |
1.8236 USDT |
112,611.2573 POLS |
1.8562 USDT |
1.7660 USDT |
1.8876 USDT |
1.8108 USDT |
| 2022-04-03 |
1.8904 USDT |
206,826.0351 POLS |
1.8080 USDT |
1.7617 USDT |
1.9910 USDT |
1.8680 USDT |
| 2022-04-02 |
1.8847 USDT |
383,143.5955 POLS |
1.8341 USDT |
1.7896 USDT |
1.9953 USDT |
1.8044 USDT |
| 2022-04-01 |
1.8221 USDT |
652,905.0002 POLS |
1.6208 USDT |
1.5978 USDT |
2.1315 USDT |
1.8390 USDT |
| 2022-03-31 |
1.7379 USDT |
852,658.4272 POLS |
1.5449 USDT |
1.5430 USDT |
2.0000 USDT |
1.6400 USDT |
| 2022-03-30 |
1.5594 USDT |
204,996.4630 POLS |
1.5478 USDT |
1.5093 USDT |
1.6168 USDT |
1.5554 USDT |
| 2022-03-29 |
1.5432 USDT |
226,213.2614 POLS |
1.4874 USDT |
1.4847 USDT |
1.5908 USDT |
1.5423 USDT |
| 2022-03-28 |
1.5458 USDT |
264,641.9602 POLS |
1.5105 USDT |
1.4926 USDT |
1.6113 USDT |
1.4942 USDT |
| 2022-03-27 |
1.4673 USDT |
79,408.9631 POLS |
1.4665 USDT |
1.4382 USDT |
1.4918 USDT |
1.4806 USDT |
| 2022-03-26 |
1.4418 USDT |
78,859.9580 POLS |
1.4122 USDT |
1.4042 USDT |
1.4836 USDT |
1.4485 USDT |
| 2022-03-25 |
1.4603 USDT |
139,884.1995 POLS |
1.4866 USDT |
1.4100 USDT |
1.5070 USDT |
1.4144 USDT |
| 2022-03-24 |
1.4750 USDT |
249,281.9102 POLS |
1.4327 USDT |
1.4292 USDT |
1.5281 USDT |
1.5063 USDT |
| 2022-03-23 |
1.4976 USDT |
419,507.8844 POLS |
1.4137 USDT |
1.3855 USDT |
1.5944 USDT |
1.4313 USDT |
| 2022-03-22 |
1.4258 USDT |
151,084.4744 POLS |
1.3872 USDT |
1.3773 USDT |
1.4754 USDT |
1.4247 USDT |
| 2022-03-21 |
1.4043 USDT |
124,545.2629 POLS |
1.3854 USDT |
1.3559 USDT |
1.4461 USDT |
1.4012 USDT |
| 2022-03-20 |
1.3933 USDT |
119,401.5299 POLS |
1.4229 USDT |
1.3564 USDT |
1.4285 USDT |
1.3776 USDT |
| 2022-03-19 |
1.4433 USDT |
331,250.2728 POLS |
1.4145 USDT |
1.3916 USDT |
1.4914 USDT |
1.4218 USDT |
| 2022-03-18 |
1.4409 USDT |
618,354.2579 POLS |
1.4247 USDT |
1.3573 USDT |
1.5456 USDT |
1.4356 USDT |
| 2022-03-17 |
1.5255 USDT |
585,008.8742 POLS |
1.5258 USDT |
1.4369 USDT |
1.6200 USDT |
1.4566 USDT |
| 2022-03-16 |
1.7002 USDT |
2,281,549.5210 POLS |
1.5889 USDT |
1.4753 USDT |
1.9525 USDT |
1.5449 USDT |
| 2022-03-15 |
1.8700 USDT |
3,620,622.9127 POLS |
1.1505 USDT |
1.1353 USDT |
2.8000 USDT |
1.5905 USDT |
| 2022-03-14 |
1.1424 USDT |
40,101.9353 POLS |
1.1292 USDT |
1.1219 USDT |
1.1606 USDT |
1.1316 USDT |
| 2022-03-13 |
1.1461 USDT |
34,635.3187 POLS |
1.1316 USDT |
1.1292 USDT |
1.1673 USDT |
1.1618 USDT |
| 2022-03-12 |
1.1460 USDT |
27,179.4265 POLS |
1.1410 USDT |
1.1322 USDT |
1.1580 USDT |
1.1412 USDT |
| 2022-03-11 |
1.1409 USDT |
69,410.2610 POLS |
1.1535 USDT |
1.1219 USDT |
1.1705 USDT |
1.1266 USDT |
| 2022-03-10 |
1.1707 USDT |
106,527.5876 POLS |
1.2276 USDT |
1.1408 USDT |
1.2347 USDT |
1.1737 USDT |
| 2022-03-09 |
1.2302 USDT |
93,346.8460 POLS |
1.1746 USDT |
1.1714 USDT |
1.2668 USDT |
1.2367 USDT |
| 2022-03-08 |
1.1789 USDT |
88,028.3177 POLS |
1.1590 USDT |
1.1566 USDT |
1.1973 USDT |
1.1681 USDT |
| 2022-03-07 |
1.1907 USDT |
150,268.7067 POLS |
1.1893 USDT |
1.1600 USDT |
1.2327 USDT |
1.1818 USDT |
| 2022-03-06 |
1.2174 USDT |
54,780.2248 POLS |
1.2358 USDT |
1.1969 USDT |
1.2460 USDT |
1.2185 USDT |
| 2022-03-05 |
1.2172 USDT |
52,628.0977 POLS |
1.1907 USDT |
1.1787 USDT |
1.2442 USDT |
1.2441 USDT |
| 2022-03-04 |
1.2509 USDT |
142,685.3865 POLS |
1.2917 USDT |
1.1876 USDT |
1.2947 USDT |
1.1878 USDT |
| 2022-03-03 |
1.3131 USDT |
182,023.3021 POLS |
1.3899 USDT |
1.2737 USDT |
1.4000 USDT |
1.2888 USDT |
| 2022-03-02 |
1.4089 USDT |
121,166.8625 POLS |
1.3905 USDT |
1.3693 USDT |
1.4395 USDT |
1.4055 USDT |
| 2022-03-01 |
1.3859 USDT |
137,702.7883 POLS |
1.3930 USDT |
1.3442 USDT |
1.4280 USDT |
1.3701 USDT |
| 2022-02-28 |
1.2665 USDT |
218,647.1287 POLS |
1.2159 USDT |
1.2026 USDT |
1.3907 USDT |
1.3872 USDT |