Identifier on Kucoin: KOK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-11 |
0.0748 USDT |
779,115.8386 |
0.0747 USDT |
0.0732 USDT |
0.0768 USDT |
0.0745 USDT |
| 2023-03-10 |
0.0730 USDT |
777,524.7205 |
0.0725 USDT |
0.0712 USDT |
0.0751 USDT |
0.0733 USDT |
| 2023-03-09 |
0.0758 USDT |
1,365,971.5626 |
0.0745 USDT |
0.0736 USDT |
0.0783 USDT |
0.0746 USDT |
| 2023-03-08 |
0.0766 USDT |
3,044,765.7282 |
0.0708 USDT |
0.0681 USDT |
0.0830 USDT |
0.0768 USDT |
| 2023-03-07 |
0.0713 USDT |
1,328,470.3740 |
0.0748 USDT |
0.0691 USDT |
0.0750 USDT |
0.0701 USDT |
| 2023-03-06 |
0.0732 USDT |
1,740,754.4984 |
0.0778 USDT |
0.0699 USDT |
0.0778 USDT |
0.0734 USDT |
| 2023-03-05 |
0.0781 USDT |
2,771,919.2530 |
0.0710 USDT |
0.0709 USDT |
0.0840 USDT |
0.0797 USDT |
| 2023-03-04 |
0.0713 USDT |
962,668.7763 |
0.0698 USDT |
0.0689 USDT |
0.0743 USDT |
0.0707 USDT |
| 2023-03-03 |
0.0678 USDT |
1,299,712.6956 |
0.0699 USDT |
0.0642 USDT |
0.0770 USDT |
0.0700 USDT |
| 2023-03-02 |
0.0700 USDT |
549,011.2964 |
0.0699 USDT |
0.0682 USDT |
0.0709 USDT |
0.0709 USDT |
| 2023-03-01 |
0.0690 USDT |
1,148,370.4890 |
0.0698 USDT |
0.0647 USDT |
0.0718 USDT |
0.0702 USDT |
| 2023-02-28 |
0.0710 USDT |
631,303.4709 |
0.0713 USDT |
0.0698 USDT |
0.0725 USDT |
0.0702 USDT |
| 2023-02-27 |
0.0714 USDT |
959,672.3420 |
0.0728 USDT |
0.0696 USDT |
0.0729 USDT |
0.0716 USDT |
| 2023-02-26 |
0.0723 USDT |
1,088,956.3577 |
0.0719 USDT |
0.0700 USDT |
0.0749 USDT |
0.0731 USDT |
| 2023-02-25 |
0.0709 USDT |
736,841.5850 |
0.0719 USDT |
0.0680 USDT |
0.0731 USDT |
0.0713 USDT |
| 2023-02-24 |
0.0717 USDT |
1,597,091.3998 |
0.0693 USDT |
0.0687 USDT |
0.0747 USDT |
0.0720 USDT |
| 2023-02-23 |
0.0715 USDT |
3,056,767.1077 |
0.0778 USDT |
0.0661 USDT |
0.0798 USDT |
0.0694 USDT |
| 2023-02-22 |
0.0783 USDT |
839,228.9777 |
0.0803 USDT |
0.0752 USDT |
0.0813 USDT |
0.0778 USDT |
| 2023-02-21 |
0.0807 USDT |
878,322.0802 |
0.0834 USDT |
0.0782 USDT |
0.0834 USDT |
0.0813 USDT |
| 2023-02-20 |
0.0844 USDT |
643,992.9749 |
0.0832 USDT |
0.0824 USDT |
0.0870 USDT |
0.0836 USDT |
| 2023-02-19 |
0.0841 USDT |
574,832.5660 |
0.0829 USDT |
0.0825 USDT |
0.0867 USDT |
0.0828 USDT |
| 2023-02-18 |
0.0828 USDT |
894,804.3271 |
0.0808 USDT |
0.0793 USDT |
0.0851 USDT |
0.0833 USDT |
| 2023-02-17 |
0.0822 USDT |
1,481,990.2812 |
0.0840 USDT |
0.0775 USDT |
0.0867 USDT |
0.0807 USDT |
| 2023-02-16 |
0.0860 USDT |
1,867,911.6777 |
0.0857 USDT |
0.0821 USDT |
0.0900 USDT |
0.0845 USDT |
| 2023-02-15 |
0.0836 USDT |
1,265,761.7194 |
0.0870 USDT |
0.0816 USDT |
0.0870 USDT |
0.0855 USDT |
| 2023-02-14 |
0.0862 USDT |
558,643.8532 |
0.0873 USDT |
0.0851 USDT |
0.0880 USDT |
0.0866 USDT |
| 2023-02-13 |
0.0876 USDT |
292,331.9596 |
0.0889 USDT |
0.0855 USDT |
0.0890 USDT |
0.0876 USDT |
| 2023-02-12 |
0.0895 USDT |
363,802.4149 |
0.0899 USDT |
0.0880 USDT |
0.0906 USDT |
0.0882 USDT |
| 2023-02-11 |
0.0899 USDT |
651,212.3375 |
0.0936 USDT |
0.0869 USDT |
0.0948 USDT |
0.0900 USDT |
| 2023-02-10 |
0.0908 USDT |
2,902,130.5103 |
0.0951 USDT |
0.0837 USDT |
0.1000 USDT |
0.0929 USDT |
| 2023-02-09 |
0.0944 USDT |
895,385.4315 |
0.0957 USDT |
0.0912 USDT |
0.0970 USDT |
0.0948 USDT |
| 2023-02-08 |
0.0978 USDT |
758,355.2025 |
0.0980 USDT |
0.0951 USDT |
0.0994 USDT |
0.0962 USDT |
| 2023-02-07 |
0.0951 USDT |
1,311,047.5369 |
0.0973 USDT |
0.0911 USDT |
0.0988 USDT |
0.0952 USDT |
| 2023-02-06 |
0.0979 USDT |
371,870.1547 |
0.0981 USDT |
0.0969 USDT |
0.0992 USDT |
0.0974 USDT |
| 2023-02-05 |
0.0996 USDT |
1,797,433.4247 |
0.0982 USDT |
0.0971 USDT |
0.1016 USDT |
0.0984 USDT |
| 2023-02-04 |
0.0983 USDT |
1,038,458.3644 |
0.0973 USDT |
0.0965 USDT |
0.1000 USDT |
0.0987 USDT |
| 2023-02-03 |
0.0973 USDT |
532,115.1701 |
0.0974 USDT |
0.0965 USDT |
0.0990 USDT |
0.0978 USDT |
| 2023-02-02 |
0.0982 USDT |
586,733.6726 |
0.0988 USDT |
0.0962 USDT |
0.1000 USDT |
0.0990 USDT |
| 2023-02-01 |
0.0968 USDT |
402,106.2926 |
0.0981 USDT |
0.0953 USDT |
0.0987 USDT |
0.0974 USDT |
| 2023-01-31 |
0.0967 USDT |
610,274.4268 |
0.0969 USDT |
0.0949 USDT |
0.0995 USDT |
0.0981 USDT |
| 2023-01-30 |
0.1028 USDT |
2,163,488.2809 |
0.1012 USDT |
0.0980 USDT |
0.1070 USDT |
0.0986 USDT |
| 2023-01-29 |
0.0995 USDT |
763,021.8119 |
0.0969 USDT |
0.0967 USDT |
0.1014 USDT |
0.1003 USDT |
| 2023-01-28 |
0.0973 USDT |
227,245.6742 |
0.0981 USDT |
0.0966 USDT |
0.0986 USDT |
0.0973 USDT |
| 2023-01-27 |
0.0968 USDT |
276,142.5134 |
0.0981 USDT |
0.0958 USDT |
0.0981 USDT |
0.0976 USDT |
| 2023-01-26 |
0.0970 USDT |
507,635.5409 |
0.0964 USDT |
0.0946 USDT |
0.0990 USDT |
0.0980 USDT |
| 2023-01-25 |
0.0956 USDT |
686,390.6210 |
0.0975 USDT |
0.0922 USDT |
0.0984 USDT |
0.0950 USDT |
| 2023-01-24 |
0.0995 USDT |
546,277.0376 |
0.1015 USDT |
0.0967 USDT |
0.1015 USDT |
0.0974 USDT |
| 2023-01-23 |
0.1018 USDT |
398,891.2045 |
0.1030 USDT |
0.1000 USDT |
0.1035 USDT |
0.1015 USDT |
| 2023-01-22 |
0.1017 USDT |
320,020.8114 |
0.0998 USDT |
0.0991 USDT |
0.1035 USDT |
0.1030 USDT |
| 2023-01-21 |
0.0995 USDT |
577,163.0847 |
0.0986 USDT |
0.0979 USDT |
0.1010 USDT |
0.1000 USDT |