Crypto exchange Kucoin
Market Ponke (PONKE) / Tether (USDT)
Identifier on Kucoin: PONKE-USDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-12-22 | 0.3442 USDT | 276,690.7900 PONKE | 0.3422 USDT | 0.3306 USDT | 0.3658 USDT | 0.3618 USDT |
| 2024-12-21 | 0.3646 USDT | 886,618.4600 PONKE | 0.3579 USDT | 0.3478 USDT | 0.3832 USDT | 0.3537 USDT |
| 2024-12-20 | 0.3167 USDT | 2,158,583.9700 PONKE | 0.3391 USDT | 0.2936 USDT | 0.3531 USDT | 0.3519 USDT |
| 2024-12-19 | 0.3481 USDT | 1,807,660.3900 PONKE | 0.3607 USDT | 0.3228 USDT | 0.3748 USDT | 0.3258 USDT |
| 2024-12-18 | 0.3756 USDT | 2,470,595.6400 PONKE | 0.4042 USDT | 0.3541 USDT | 0.4060 USDT | 0.3654 USDT |
| 2024-12-17 | 0.4216 USDT | 509,316.1200 PONKE | 0.4276 USDT | 0.4079 USDT | 0.4295 USDT | 0.4192 USDT |
| 2024-12-16 | 0.4367 USDT | 632,426.7300 PONKE | 0.4522 USDT | 0.4187 USDT | 0.4600 USDT | 0.4368 USDT |
| 2024-12-15 | 0.4442 USDT | 633,798.8800 PONKE | 0.4512 USDT | 0.4296 USDT | 0.4552 USDT | 0.4329 USDT |
| 2024-12-14 | 0.4613 USDT | 660,805.8400 PONKE | 0.4721 USDT | 0.4388 USDT | 0.4793 USDT | 0.4451 USDT |
| 2024-12-13 | 0.4772 USDT | 759,423.3300 PONKE | 0.4925 USDT | 0.4617 USDT | 0.4976 USDT | 0.4648 USDT |
| 2024-12-12 | 0.5149 USDT | 964,259.9700 PONKE | 0.5263 USDT | 0.4842 USDT | 0.5315 USDT | 0.4919 USDT |
| 2024-12-11 | 0.4784 USDT | 1,128,780.0300 PONKE | 0.4533 USDT | 0.4336 USDT | 0.5291 USDT | 0.5213 USDT |
| 2024-12-10 | 0.4507 USDT | 1,848,436.0200 PONKE | 0.4757 USDT | 0.4176 USDT | 0.4867 USDT | 0.4505 USDT |
| 2024-12-09 | 0.5645 USDT | 2,059,073.5600 PONKE | 0.5795 USDT | 0.5367 USDT | 0.5908 USDT | 0.5452 USDT |
| 2024-12-08 | 0.5712 USDT | 1,012,662.2000 PONKE | 0.5861 USDT | 0.5465 USDT | 0.5890 USDT | 0.5668 USDT |
| 2024-12-07 | 0.5594 USDT | 1,050,034.5200 PONKE | 0.5422 USDT | 0.5412 USDT | 0.5746 USDT | 0.5643 USDT |
| 2024-12-06 | 0.5445 USDT | 1,191,890.0500 PONKE | 0.5341 USDT | 0.5249 USDT | 0.5629 USDT | 0.5494 USDT |
| 2024-12-05 | 0.5554 USDT | 2,473,252.4900 PONKE | 0.5678 USDT | 0.5246 USDT | 0.5774 USDT | 0.5420 USDT |
| 2024-12-04 | 0.5674 USDT | 1,770,789.5200 PONKE | 0.5420 USDT | 0.5321 USDT | 0.5972 USDT | 0.5731 USDT |
| 2024-12-03 | 0.5343 USDT | 1,793,258.0200 PONKE | 0.5483 USDT | 0.5004 USDT | 0.5574 USDT | 0.5421 USDT |
| 2024-12-02 | 0.5493 USDT | 1,320,780.8100 PONKE | 0.5938 USDT | 0.5229 USDT | 0.5985 USDT | 0.5421 USDT |
| 2024-12-01 | 0.6021 USDT | 980,585.2200 PONKE | 0.5834 USDT | 0.5708 USDT | 0.6247 USDT | 0.5976 USDT |
| 2024-11-30 | 0.5888 USDT | 733,986.4900 PONKE | 0.5903 USDT | 0.5779 USDT | 0.5988 USDT | 0.5837 USDT |
| 2024-11-29 | 0.5717 USDT | 689,236.8200 PONKE | 0.5662 USDT | 0.5505 USDT | 0.5963 USDT | 0.5824 USDT |
| 2024-11-28 | 0.5611 USDT | 612,733.0900 PONKE | 0.5571 USDT | 0.5478 USDT | 0.5764 USDT | 0.5680 USDT |
| 2024-11-27 | 0.5393 USDT | 1,016,311.3500 PONKE | 0.5268 USDT | 0.5151 USDT | 0.5722 USDT | 0.5635 USDT |
| 2024-11-26 | 0.5299 USDT | 1,289,993.8200 PONKE | 0.5462 USDT | 0.5000 USDT | 0.5607 USDT | 0.5343 USDT |
| 2024-11-25 | 0.5794 USDT | 746,886.2100 PONKE | 0.5907 USDT | 0.5373 USDT | 0.6147 USDT | 0.5444 USDT |
| 2024-11-24 | 0.5898 USDT | 1,012,497.2800 PONKE | 0.6097 USDT | 0.5576 USDT | 0.6330 USDT | 0.5747 USDT |
| 2024-11-23 | 0.6307 USDT | 1,222,181.9900 PONKE | 0.6181 USDT | 0.5996 USDT | 0.6663 USDT | 0.6020 USDT |
| 2024-11-22 | 0.6356 USDT | 797,308.2800 PONKE | 0.6670 USDT | 0.5974 USDT | 0.6753 USDT | 0.6107 USDT |
| 2024-11-21 | 0.6579 USDT | 1,079,899.1800 PONKE | 0.6477 USDT | 0.6187 USDT | 0.6981 USDT | 0.6798 USDT |
| 2024-11-20 | 0.6895 USDT | 1,598,680.1500 PONKE | 0.7421 USDT | 0.6271 USDT | 0.7440 USDT | 0.6526 USDT |
| 2024-11-19 | 0.7916 USDT | 4,136,716.6100 PONKE | 0.7136 USDT | 0.7000 USDT | 0.8454 USDT | 0.7466 USDT |
| 2024-11-18 | 0.7081 USDT | 3,269,319.4100 PONKE | 0.6519 USDT | 0.6409 USDT | 0.7521 USDT | 0.7130 USDT |
| 2024-11-17 | 0.6453 USDT | 3,440,596.0600 PONKE | 0.5972 USDT | 0.5646 USDT | 0.7056 USDT | 0.6521 USDT |
| 2024-11-16 | 0.6047 USDT | 1,987,548.6600 PONKE | 0.5870 USDT | 0.5778 USDT | 0.6567 USDT | 0.5952 USDT |
| 2024-11-15 | 0.5422 USDT | 1,362,189.2700 PONKE | 0.5580 USDT | 0.5205 USDT | 0.5647 USDT | 0.5527 USDT |
| 2024-11-14 | 0.5605 USDT | 4,038,438.0300 PONKE | 0.4960 USDT | 0.4928 USDT | 0.6159 USDT | 0.5570 USDT |
| 2024-11-13 | 0.4750 USDT | 1,377,631.4000 PONKE | 0.4965 USDT | 0.4462 USDT | 0.5035 USDT | 0.5035 USDT |
| 2024-11-12 | 0.5120 USDT | 1,859,960.0100 PONKE | 0.5140 USDT | 0.4701 USDT | 0.5630 USDT | 0.4899 USDT |
| 2024-11-11 | 0.5134 USDT | 2,148,732.3800 PONKE | 0.4877 USDT | 0.4766 USDT | 0.5419 USDT | 0.4996 USDT |
| 2024-11-10 | 0.5032 USDT | 1,137,260.3600 PONKE | 0.4948 USDT | 0.4890 USDT | 0.5200 USDT | 0.5028 USDT |
| 2024-11-09 | 0.4912 USDT | 1,172,032.3700 PONKE | 0.5015 USDT | 0.4733 USDT | 0.5083 USDT | 0.4978 USDT |
| 2024-11-08 | 0.5184 USDT | 1,746,557.4500 PONKE | 0.5195 USDT | 0.4932 USDT | 0.5507 USDT | 0.5015 USDT |
| 2024-11-07 | 0.5087 USDT | 1,295,155.8400 PONKE | 0.5163 USDT | 0.4926 USDT | 0.5392 USDT | 0.5145 USDT |
| 2024-11-06 | 0.4938 USDT | 3,222,670.5100 PONKE | 0.4408 USDT | 0.4404 USDT | 0.5383 USDT | 0.5271 USDT |
| 2024-11-05 | 0.4330 USDT | 2,695,102.2400 PONKE | 0.4064 USDT | 0.3961 USDT | 0.4649 USDT | 0.4399 USDT |
| 2024-11-04 | 0.4896 USDT | 5,942,837.2100 PONKE | 0.4637 USDT | 0.4200 USDT | 0.6305 USDT | 0.4237 USDT |
| 2024-11-03 | 0.4531 USDT | 1,210,796.8000 PONKE | 0.4803 USDT | 0.4318 USDT | 0.4814 USDT | 0.4554 USDT |
12