Identifier on Kucoin: POLS-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-27 |
0.8412 USDT |
320,004.7729 POLS |
0.7419 USDT |
0.7281 USDT |
0.9336 USDT |
0.8193 USDT |
| 2024-01-26 |
0.7323 USDT |
36,626.1881 POLS |
0.7094 USDT |
0.7076 USDT |
0.7537 USDT |
0.7401 USDT |
| 2024-01-25 |
0.7246 USDT |
37,221.4727 POLS |
0.7403 USDT |
0.7038 USDT |
0.7428 USDT |
0.7180 USDT |
| 2024-01-24 |
0.7491 USDT |
140,757.4533 POLS |
0.7371 USDT |
0.7130 USDT |
0.7907 USDT |
0.7422 USDT |
| 2024-01-23 |
0.7090 USDT |
127,563.4541 POLS |
0.7382 USDT |
0.6769 USDT |
0.7504 USDT |
0.7289 USDT |
| 2024-01-22 |
0.7768 USDT |
101,738.8886 POLS |
0.8121 USDT |
0.7370 USDT |
0.8159 USDT |
0.7475 USDT |
| 2024-01-21 |
0.8120 USDT |
76,220.4027 POLS |
0.7867 USDT |
0.7804 USDT |
0.8390 USDT |
0.8380 USDT |
| 2024-01-20 |
0.7860 USDT |
32,801.9829 POLS |
0.7920 USDT |
0.7732 USDT |
0.8014 USDT |
0.7835 USDT |
| 2024-01-19 |
0.7673 USDT |
41,380.6802 POLS |
0.7737 USDT |
0.7383 USDT |
0.7870 USDT |
0.7810 USDT |
| 2024-01-18 |
0.8158 USDT |
85,186.5379 POLS |
0.8187 USDT |
0.7845 USDT |
0.8386 USDT |
0.7912 USDT |
| 2024-01-17 |
0.8275 USDT |
56,485.9485 POLS |
0.8595 USDT |
0.8155 USDT |
0.8641 USDT |
0.8187 USDT |
| 2024-01-16 |
0.8543 USDT |
75,174.4010 POLS |
0.8581 USDT |
0.8372 USDT |
0.8700 USDT |
0.8616 USDT |
| 2024-01-15 |
0.8842 USDT |
162,504.9428 POLS |
0.9018 USDT |
0.8500 USDT |
0.9489 USDT |
0.8555 USDT |
| 2024-01-14 |
0.9351 USDT |
572,966.7438 POLS |
0.7997 USDT |
0.7863 USDT |
1.0724 USDT |
0.9398 USDT |
| 2024-01-13 |
0.7999 USDT |
83,613.8351 POLS |
0.8110 USDT |
0.7806 USDT |
0.8172 USDT |
0.8023 USDT |
| 2024-01-12 |
0.8362 USDT |
189,090.7597 POLS |
0.8747 USDT |
0.7958 USDT |
0.8815 USDT |
0.8085 USDT |
| 2024-01-11 |
0.8734 USDT |
110,616.6033 POLS |
0.8357 USDT |
0.8322 USDT |
0.9248 USDT |
0.8701 USDT |
| 2024-01-10 |
0.7783 USDT |
107,666.9950 POLS |
0.7800 USDT |
0.7490 USDT |
0.8400 USDT |
0.8340 USDT |
| 2024-01-09 |
0.8038 USDT |
25,023.9993 POLS |
0.8368 USDT |
0.7600 USDT |
0.8400 USDT |
0.7601 USDT |
| 2024-01-08 |
0.7967 USDT |
99,068.2011 POLS |
0.8055 USDT |
0.7403 USDT |
0.8500 USDT |
0.8365 USDT |
| 2024-01-07 |
0.8958 USDT |
129,302.7232 POLS |
0.8399 USDT |
0.8338 USDT |
0.9600 USDT |
0.8520 USDT |
| 2024-01-06 |
0.8392 USDT |
30,483.9146 POLS |
0.8667 USDT |
0.8200 USDT |
0.8700 USDT |
0.8309 USDT |
| 2024-01-05 |
0.8806 USDT |
55,210.4541 POLS |
0.9308 USDT |
0.8504 USDT |
0.9336 USDT |
0.8636 USDT |
| 2024-01-04 |
0.9009 USDT |
81,962.9349 POLS |
0.8779 USDT |
0.8624 USDT |
0.9379 USDT |
0.9317 USDT |
| 2024-01-03 |
0.8754 USDT |
213,900.7302 POLS |
0.9383 USDT |
0.7680 USDT |
0.9573 USDT |
0.8618 USDT |
| 2024-01-02 |
0.9763 USDT |
249,559.3521 POLS |
0.9495 USDT |
0.9250 USDT |
1.0800 USDT |
0.9345 USDT |
| 2024-01-01 |
0.9227 USDT |
54,278.1238 POLS |
0.9045 USDT |
0.8991 USDT |
0.9400 USDT |
0.9352 USDT |
| 2023-12-31 |
0.9343 USDT |
49,682.2017 POLS |
0.9296 USDT |
0.9205 USDT |
0.9453 USDT |
0.9329 USDT |
| 2023-12-30 |
0.9359 USDT |
62,653.2687 POLS |
0.9622 USDT |
0.9068 USDT |
0.9730 USDT |
0.9356 USDT |
| 2023-12-29 |
0.9343 USDT |
170,411.1676 POLS |
0.9428 USDT |
0.8936 USDT |
0.9671 USDT |
0.9538 USDT |
| 2023-12-28 |
0.9787 USDT |
244,329.1952 POLS |
1.0306 USDT |
0.9186 USDT |
1.0457 USDT |
0.9336 USDT |
| 2023-12-27 |
1.0441 USDT |
223,928.6814 POLS |
1.0993 USDT |
1.0229 USDT |
1.1009 USDT |
1.0288 USDT |
| 2023-12-26 |
1.1098 USDT |
220,307.2439 POLS |
1.0761 USDT |
1.0595 USDT |
1.1834 USDT |
1.0877 USDT |
| 2023-12-25 |
1.0959 USDT |
212,420.3671 POLS |
1.0674 USDT |
1.0574 USDT |
1.1468 USDT |
1.0770 USDT |
| 2023-12-24 |
1.1172 USDT |
274,220.9924 POLS |
1.1726 USDT |
1.0458 USDT |
1.1737 USDT |
1.0677 USDT |
| 2023-12-23 |
1.1508 USDT |
239,312.5602 POLS |
1.1437 USDT |
1.1050 USDT |
1.1900 USDT |
1.1576 USDT |
| 2023-12-22 |
1.1337 USDT |
448,859.1689 POLS |
1.1746 USDT |
1.0800 USDT |
1.2067 USDT |
1.0914 USDT |
| 2023-12-21 |
1.2277 USDT |
1,460,596.0739 POLS |
1.1112 USDT |
1.0850 USDT |
1.4025 USDT |
1.1931 USDT |
| 2023-12-20 |
1.0758 USDT |
1,299,691.2746 POLS |
0.9965 USDT |
0.9673 USDT |
1.1603 USDT |
1.1151 USDT |
| 2023-12-19 |
1.0164 USDT |
603,004.4339 POLS |
1.0039 USDT |
0.9713 USDT |
1.0700 USDT |
0.9884 USDT |
| 2023-12-18 |
1.0437 USDT |
1,578,004.2094 POLS |
1.0031 USDT |
0.9266 USDT |
1.1900 USDT |
1.0078 USDT |
| 2023-12-17 |
1.0131 USDT |
1,126,849.2242 POLS |
0.9499 USDT |
0.8785 USDT |
1.2000 USDT |
0.9983 USDT |
| 2023-12-16 |
1.0262 USDT |
1,158,618.3684 POLS |
1.0505 USDT |
0.9092 USDT |
1.1500 USDT |
0.9340 USDT |
| 2023-12-15 |
0.9937 USDT |
2,446,674.5875 POLS |
0.7825 USDT |
0.7800 USDT |
1.2152 USDT |
1.0071 USDT |
| 2023-12-14 |
0.7723 USDT |
461,626.3420 POLS |
0.7466 USDT |
0.7168 USDT |
0.8565 USDT |
0.7808 USDT |
| 2023-12-13 |
0.7329 USDT |
422,722.6458 POLS |
0.7834 USDT |
0.6725 USDT |
0.7866 USDT |
0.7474 USDT |
| 2023-12-12 |
0.7849 USDT |
463,729.8396 POLS |
0.7938 USDT |
0.7412 USDT |
0.8724 USDT |
0.7680 USDT |
| 2023-12-11 |
0.7796 USDT |
899,189.7838 POLS |
0.7413 USDT |
0.7081 USDT |
0.8452 USDT |
0.7882 USDT |
| 2023-12-10 |
0.7475 USDT |
778,618.6804 POLS |
0.7435 USDT |
0.6763 USDT |
0.8588 USDT |
0.7210 USDT |
| 2023-12-09 |
0.6811 USDT |
519,077.5598 POLS |
0.6373 USDT |
0.6020 USDT |
0.7720 USDT |
0.6989 USDT |