Identifier on Kucoin: POLS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-06 |
0.7441 USDT |
261,496.0437 POLS |
0.7528 USDT |
0.7273 USDT |
0.7646 USDT |
0.7363 USDT |
| 2024-05-05 |
0.7495 USDT |
227,597.9299 POLS |
0.7541 USDT |
0.7395 USDT |
0.7589 USDT |
0.7500 USDT |
| 2024-05-04 |
0.7343 USDT |
83,531.0549 POLS |
0.7470 USDT |
0.6759 USDT |
0.7583 USDT |
0.7576 USDT |
| 2024-05-03 |
0.7485 USDT |
65,183.1415 POLS |
0.7374 USDT |
0.7373 USDT |
0.7625 USDT |
0.7475 USDT |
| 2024-05-02 |
0.7142 USDT |
85,786.0807 POLS |
0.7109 USDT |
0.6914 USDT |
0.7397 USDT |
0.7358 USDT |
| 2024-05-01 |
0.7095 USDT |
92,675.7343 POLS |
0.7171 USDT |
0.6973 USDT |
0.7281 USDT |
0.7101 USDT |
| 2024-04-30 |
0.7247 USDT |
138,422.9135 POLS |
0.7648 USDT |
0.6719 USDT |
0.7718 USDT |
0.7115 USDT |
| 2024-04-29 |
0.7504 USDT |
67,069.5880 POLS |
0.7540 USDT |
0.7382 USDT |
0.7666 USDT |
0.7666 USDT |
| 2024-04-28 |
0.7673 USDT |
15,864.3215 POLS |
0.7727 USDT |
0.7571 USDT |
0.7829 USDT |
0.7611 USDT |
| 2024-04-27 |
0.7621 USDT |
11,046.1542 POLS |
0.7628 USDT |
0.7502 USDT |
0.7752 USDT |
0.7677 USDT |
| 2024-04-26 |
0.7733 USDT |
23,269.4450 POLS |
0.7915 USDT |
0.7601 USDT |
0.7943 USDT |
0.7696 USDT |
| 2024-04-25 |
0.7967 USDT |
33,135.6085 POLS |
0.8128 USDT |
0.7800 USDT |
0.8141 USDT |
0.7978 USDT |
| 2024-04-24 |
0.8648 USDT |
30,781.2514 POLS |
0.8998 USDT |
0.8184 USDT |
0.9113 USDT |
0.8216 USDT |
| 2024-04-23 |
0.8822 USDT |
40,329.6034 POLS |
0.8677 USDT |
0.8600 USDT |
0.8993 USDT |
0.8961 USDT |
| 2024-04-22 |
0.8548 USDT |
74,414.8119 POLS |
0.8245 USDT |
0.8224 USDT |
0.9000 USDT |
0.8600 USDT |
| 2024-04-21 |
0.8222 USDT |
31,360.3345 POLS |
0.8295 USDT |
0.8127 USDT |
0.8320 USDT |
0.8263 USDT |
| 2024-04-20 |
0.8053 USDT |
24,115.6181 POLS |
0.7853 USDT |
0.7806 USDT |
0.8326 USDT |
0.8320 USDT |
| 2024-04-19 |
0.8038 USDT |
63,164.9983 POLS |
0.8126 USDT |
0.7764 USDT |
0.8227 USDT |
0.7823 USDT |
| 2024-04-18 |
0.7965 USDT |
60,879.2382 POLS |
0.7841 USDT |
0.7774 USDT |
0.8212 USDT |
0.8119 USDT |
| 2024-04-17 |
0.7905 USDT |
19,359.2241 POLS |
0.8083 USDT |
0.7705 USDT |
0.8114 USDT |
0.7847 USDT |
| 2024-04-16 |
0.7879 USDT |
29,532.6919 POLS |
0.7943 USDT |
0.7526 USDT |
0.8044 USDT |
0.7998 USDT |
| 2024-04-15 |
0.8232 USDT |
31,653.3851 POLS |
0.8139 USDT |
0.7757 USDT |
0.8563 USDT |
0.7960 USDT |
| 2024-04-14 |
0.7778 USDT |
27,309.2745 POLS |
0.7630 USDT |
0.7225 USDT |
0.8030 USDT |
0.8001 USDT |
| 2024-04-13 |
0.7787 USDT |
82,280.1711 POLS |
0.8624 USDT |
0.7015 USDT |
0.8870 USDT |
0.7641 USDT |
| 2024-04-12 |
0.9257 USDT |
56,017.1609 POLS |
1.0015 USDT |
0.8407 USDT |
1.0335 USDT |
0.8692 USDT |
| 2024-04-11 |
1.0356 USDT |
25,921.9411 POLS |
1.0784 USDT |
0.9950 USDT |
1.0819 USDT |
0.9973 USDT |
| 2024-04-10 |
1.0757 USDT |
31,635.1968 POLS |
1.0995 USDT |
1.0530 USDT |
1.1083 USDT |
1.0599 USDT |
| 2024-04-09 |
1.1290 USDT |
32,774.8139 POLS |
1.1479 USDT |
1.1009 USDT |
1.1565 USDT |
1.1022 USDT |
| 2024-04-08 |
1.1573 USDT |
22,163.7243 POLS |
1.1567 USDT |
1.1319 USDT |
1.1748 USDT |
1.1530 USDT |
| 2024-04-07 |
1.1577 USDT |
27,420.2216 POLS |
1.1339 USDT |
1.1295 USDT |
1.1688 USDT |
1.1611 USDT |
| 2024-04-06 |
1.1225 USDT |
12,719.6273 POLS |
1.1127 USDT |
1.1024 USDT |
1.1389 USDT |
1.1347 USDT |
| 2024-04-05 |
1.0750 USDT |
26,803.8712 POLS |
1.1127 USDT |
1.0361 USDT |
1.1163 USDT |
1.0916 USDT |
| 2024-04-04 |
1.1483 USDT |
51,468.4569 POLS |
1.0801 USDT |
1.0671 USDT |
1.2304 USDT |
1.1295 USDT |
| 2024-04-03 |
1.0649 USDT |
70,785.3711 POLS |
1.0565 USDT |
0.9760 USDT |
1.1201 USDT |
1.0737 USDT |
| 2024-04-02 |
1.0743 USDT |
49,970.3609 POLS |
1.1520 USDT |
1.0493 USDT |
1.1520 USDT |
1.0643 USDT |
| 2024-04-01 |
1.1297 USDT |
100,287.0250 POLS |
1.2188 USDT |
1.1062 USDT |
1.2208 USDT |
1.1381 USDT |
| 2024-03-31 |
1.2257 USDT |
18,166.2834 POLS |
1.1963 USDT |
1.1934 USDT |
1.2525 USDT |
1.2197 USDT |
| 2024-03-30 |
1.2089 USDT |
28,670.1530 POLS |
1.2197 USDT |
1.1880 USDT |
1.2511 USDT |
1.2007 USDT |
| 2024-03-29 |
1.2132 USDT |
33,315.7597 POLS |
1.1919 USDT |
1.1834 USDT |
1.2416 USDT |
1.2231 USDT |
| 2024-03-28 |
1.2120 USDT |
65,663.7602 POLS |
1.1346 USDT |
1.1183 USDT |
1.2781 USDT |
1.2012 USDT |
| 2024-03-27 |
1.1209 USDT |
82,385.8393 POLS |
1.1195 USDT |
1.0891 USDT |
1.1538 USDT |
1.1290 USDT |
| 2024-03-26 |
1.1134 USDT |
107,126.9088 POLS |
1.1021 USDT |
1.0858 USDT |
1.1529 USDT |
1.1036 USDT |
| 2024-03-25 |
1.0674 USDT |
52,543.9628 POLS |
1.0615 USDT |
1.0413 USDT |
1.0947 USDT |
1.0947 USDT |
| 2024-03-24 |
1.0646 USDT |
72,739.6385 POLS |
1.0511 USDT |
1.0397 USDT |
1.0884 USDT |
1.0679 USDT |
| 2024-03-23 |
1.0414 USDT |
64,864.9552 POLS |
1.0094 USDT |
0.9919 USDT |
1.0814 USDT |
1.0637 USDT |
| 2024-03-22 |
1.0052 USDT |
76,504.0240 POLS |
0.9999 USDT |
0.9759 USDT |
1.0425 USDT |
0.9953 USDT |
| 2024-03-21 |
1.0110 USDT |
65,133.5632 POLS |
1.0061 USDT |
0.9789 USDT |
1.0499 USDT |
1.0100 USDT |
| 2024-03-20 |
0.9314 USDT |
113,454.9547 POLS |
0.8998 USDT |
0.8603 USDT |
1.0195 USDT |
0.9963 USDT |
| 2024-03-19 |
0.9174 USDT |
136,046.4874 POLS |
0.9741 USDT |
0.8793 USDT |
0.9785 USDT |
0.8876 USDT |
| 2024-03-18 |
0.9813 USDT |
111,988.8007 POLS |
1.0082 USDT |
0.9369 USDT |
1.0199 USDT |
0.9671 USDT |