Identifier on Kucoin: KOK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-12 |
0.3226 USDT |
1,993,953.2158 |
0.3382 USDT |
0.3068 USDT |
0.3417 USDT |
0.3196 USDT |
| 2022-10-11 |
0.3466 USDT |
1,967,890.9845 |
0.3479 USDT |
0.3302 USDT |
0.3703 USDT |
0.3476 USDT |
| 2022-10-10 |
0.3632 USDT |
3,601,128.1133 |
0.3414 USDT |
0.3349 USDT |
0.3999 USDT |
0.3722 USDT |
| 2022-10-09 |
0.3188 USDT |
4,841,181.6367 |
0.3822 USDT |
0.2900 USDT |
0.3859 USDT |
0.3281 USDT |
| 2022-10-08 |
0.3647 USDT |
7,405,591.6634 |
0.2789 USDT |
0.2739 USDT |
0.4781 USDT |
0.3753 USDT |
| 2022-10-07 |
0.2743 USDT |
3,489,752.1791 |
0.2735 USDT |
0.2580 USDT |
0.2926 USDT |
0.2712 USDT |
| 2022-10-06 |
0.2430 USDT |
5,731,672.7178 |
0.1936 USDT |
0.1920 USDT |
0.2992 USDT |
0.2694 USDT |
| 2022-10-05 |
0.1926 USDT |
595,739.9040 |
0.1933 USDT |
0.1903 USDT |
0.1950 USDT |
0.1948 USDT |
| 2022-10-04 |
0.1894 USDT |
1,003,746.7871 |
0.1860 USDT |
0.1837 USDT |
0.1950 USDT |
0.1927 USDT |
| 2022-10-03 |
0.1924 USDT |
4,028,851.6458 |
0.1812 USDT |
0.1712 USDT |
0.2100 USDT |
0.1900 USDT |
| 2022-10-02 |
0.1685 USDT |
2,211,581.4441 |
0.1509 USDT |
0.1505 USDT |
0.1860 USDT |
0.1710 USDT |
| 2022-10-01 |
0.1538 USDT |
2,389,299.4778 |
0.1648 USDT |
0.1452 USDT |
0.1656 USDT |
0.1520 USDT |
| 2022-09-30 |
0.1671 USDT |
1,391,995.2827 |
0.1784 USDT |
0.1601 USDT |
0.1797 USDT |
0.1638 USDT |
| 2022-09-29 |
0.1810 USDT |
904,460.1692 |
0.1848 USDT |
0.1754 USDT |
0.1857 USDT |
0.1805 USDT |
| 2022-09-28 |
0.1830 USDT |
635,859.0800 |
0.1845 USDT |
0.1800 USDT |
0.1909 USDT |
0.1833 USDT |
| 2022-09-27 |
0.1855 USDT |
655,566.3132 |
0.1864 USDT |
0.1811 USDT |
0.1894 USDT |
0.1851 USDT |
| 2022-09-26 |
0.1868 USDT |
903,927.3997 |
0.1944 USDT |
0.1802 USDT |
0.1990 USDT |
0.1852 USDT |
| 2022-09-25 |
0.1964 USDT |
2,247,837.3205 |
0.1936 USDT |
0.1821 USDT |
0.2071 USDT |
0.1896 USDT |
| 2022-09-24 |
0.1958 USDT |
2,771,567.5200 |
0.1921 USDT |
0.1700 USDT |
0.2399 USDT |
0.1933 USDT |
| 2022-09-23 |
0.2050 USDT |
1,650,689.3066 |
0.2097 USDT |
0.1908 USDT |
0.2249 USDT |
0.1916 USDT |
| 2022-09-22 |
0.2047 USDT |
9,094,600.2981 |
0.2053 USDT |
0.2001 USDT |
0.2099 USDT |
0.2015 USDT |
| 2022-09-21 |
0.2093 USDT |
5,833,640.5800 |
0.2230 USDT |
0.2005 USDT |
0.2230 USDT |
0.2064 USDT |
| 2022-09-20 |
0.2206 USDT |
4,730,550.2163 |
0.2333 USDT |
0.2161 USDT |
0.2333 USDT |
0.2229 USDT |
| 2022-09-19 |
0.2281 USDT |
8,838,284.4790 |
0.2460 USDT |
0.2190 USDT |
0.2750 USDT |
0.2314 USDT |
| 2022-09-18 |
0.2577 USDT |
7,965,382.8167 |
0.2679 USDT |
0.2550 USDT |
0.2679 USDT |
0.2558 USDT |
| 2022-09-17 |
0.2697 USDT |
6,055,092.1332 |
0.2726 USDT |
0.2602 USDT |
0.2738 USDT |
0.2665 USDT |
| 2022-09-16 |
0.2715 USDT |
7,397,431.5476 |
0.2834 USDT |
0.2691 USDT |
0.2834 USDT |
0.2703 USDT |
| 2022-09-15 |
0.2870 USDT |
4,467,350.2385 |
0.2887 USDT |
0.2814 USDT |
0.2920 USDT |
0.2847 USDT |
| 2022-09-14 |
0.2817 USDT |
3,470,811.9431 |
0.2843 USDT |
0.2728 USDT |
0.2900 USDT |
0.2853 USDT |
| 2022-09-13 |
0.2918 USDT |
3,458,781.4997 |
0.2973 USDT |
0.2832 USDT |
0.2984 USDT |
0.2895 USDT |
| 2022-09-12 |
0.2990 USDT |
3,484,512.9001 |
0.2986 USDT |
0.2957 USDT |
0.3010 USDT |
0.2977 USDT |
| 2022-09-11 |
0.3021 USDT |
3,670,192.9734 |
0.3043 USDT |
0.2952 USDT |
0.3046 USDT |
0.3009 USDT |
| 2022-09-10 |
0.3027 USDT |
4,197,468.2939 |
0.3063 USDT |
0.2991 USDT |
0.3064 USDT |
0.3058 USDT |
| 2022-09-09 |
0.3049 USDT |
3,611,919.4818 |
0.3062 USDT |
0.3005 USDT |
0.3093 USDT |
0.3038 USDT |
| 2022-09-08 |
0.3058 USDT |
5,934,977.9293 |
0.3097 USDT |
0.2994 USDT |
0.3102 USDT |
0.3062 USDT |
| 2022-09-07 |
0.3095 USDT |
3,305,339.1296 |
0.3195 USDT |
0.2910 USDT |
0.3195 USDT |
0.3084 USDT |
| 2022-09-06 |
0.3231 USDT |
2,392,573.5926 |
0.3349 USDT |
0.3119 USDT |
0.3358 USDT |
0.3170 USDT |
| 2022-09-05 |
0.3280 USDT |
5,545,931.3355 |
0.3395 USDT |
0.3087 USDT |
0.3404 USDT |
0.3259 USDT |
| 2022-09-04 |
0.3521 USDT |
5,797,393.2772 |
0.3574 USDT |
0.3384 USDT |
0.3574 USDT |
0.3384 USDT |
| 2022-09-03 |
0.3558 USDT |
3,686,677.1042 |
0.3593 USDT |
0.3501 USDT |
0.3645 USDT |
0.3547 USDT |
| 2022-09-02 |
0.3593 USDT |
5,010,572.9770 |
0.3708 USDT |
0.3473 USDT |
0.3800 USDT |
0.3524 USDT |
| 2022-09-01 |
0.3575 USDT |
7,290,458.2977 |
0.3574 USDT |
0.3461 USDT |
0.3811 USDT |
0.3700 USDT |
| 2022-08-31 |
0.3308 USDT |
6,656,686.4772 |
0.3273 USDT |
0.3201 USDT |
0.3550 USDT |
0.3468 USDT |
| 2022-08-30 |
0.3090 USDT |
7,195,380.3984 |
0.3054 USDT |
0.3017 USDT |
0.3400 USDT |
0.3282 USDT |
| 2022-08-29 |
0.3019 USDT |
6,935,933.2691 |
0.3051 USDT |
0.2973 USDT |
0.3142 USDT |
0.3040 USDT |
| 2022-08-28 |
0.3051 USDT |
6,441,448.2191 |
0.3034 USDT |
0.2981 USDT |
0.3100 USDT |
0.3065 USDT |
| 2022-08-27 |
0.3047 USDT |
5,250,088.7102 |
0.3014 USDT |
0.2986 USDT |
0.3090 USDT |
0.3017 USDT |
| 2022-08-26 |
0.3018 USDT |
6,897,612.2736 |
0.3033 USDT |
0.2950 USDT |
0.3150 USDT |
0.2987 USDT |
| 2022-08-25 |
0.3069 USDT |
5,996,363.1203 |
0.2983 USDT |
0.2922 USDT |
0.3121 USDT |
0.2994 USDT |
| 2022-08-24 |
0.2966 USDT |
7,131,798.2318 |
0.2957 USDT |
0.2923 USDT |
0.3190 USDT |
0.2984 USDT |