Identifier on Kucoin: KOK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-23 |
0.2850 USDT |
2,076,828.5845 |
0.2964 USDT |
0.2657 USDT |
0.2993 USDT |
0.2911 USDT |
| 2022-08-22 |
0.2950 USDT |
3,134,111.2602 |
0.3018 USDT |
0.2882 USDT |
0.3022 USDT |
0.2928 USDT |
| 2022-08-21 |
0.2970 USDT |
3,599,573.5273 |
0.3015 USDT |
0.2900 USDT |
0.3139 USDT |
0.3002 USDT |
| 2022-08-20 |
0.3083 USDT |
1,911,211.2756 |
0.2893 USDT |
0.2864 USDT |
0.3438 USDT |
0.3000 USDT |
| 2022-08-19 |
0.2882 USDT |
6,658,332.7899 |
0.3116 USDT |
0.2800 USDT |
0.3134 USDT |
0.2868 USDT |
| 2022-08-18 |
0.3119 USDT |
5,827,522.3552 |
0.3387 USDT |
0.3032 USDT |
0.3430 USDT |
0.3135 USDT |
| 2022-08-17 |
0.3377 USDT |
9,313,991.4085 |
0.3446 USDT |
0.3200 USDT |
0.3570 USDT |
0.3297 USDT |
| 2022-08-16 |
0.3435 USDT |
1,157,526.7917 |
0.3555 USDT |
0.3362 USDT |
0.3556 USDT |
0.3432 USDT |
| 2022-08-15 |
0.3653 USDT |
1,956,509.3963 |
0.3842 USDT |
0.3510 USDT |
0.3878 USDT |
0.3586 USDT |
| 2022-08-14 |
0.3880 USDT |
840,218.3128 |
0.3942 USDT |
0.3800 USDT |
0.3955 USDT |
0.3819 USDT |
| 2022-08-13 |
0.3935 USDT |
1,320,607.3130 |
0.3990 USDT |
0.3823 USDT |
0.4093 USDT |
0.4047 USDT |
| 2022-08-12 |
0.3963 USDT |
1,808,044.2291 |
0.4094 USDT |
0.3812 USDT |
0.4147 USDT |
0.3944 USDT |
| 2022-08-11 |
0.4141 USDT |
2,278,376.0542 |
0.4249 USDT |
0.4021 USDT |
0.4260 USDT |
0.4085 USDT |
| 2022-08-10 |
0.4168 USDT |
1,356,620.3895 |
0.4079 USDT |
0.4060 USDT |
0.4319 USDT |
0.4180 USDT |
| 2022-08-09 |
0.4215 USDT |
1,546,139.8733 |
0.4276 USDT |
0.4066 USDT |
0.4400 USDT |
0.4189 USDT |
| 2022-08-08 |
0.4420 USDT |
4,705,771.3459 |
0.4845 USDT |
0.4101 USDT |
0.4845 USDT |
0.4400 USDT |
| 2022-08-07 |
0.4690 USDT |
3,036,345.7656 |
0.4472 USDT |
0.4381 USDT |
0.4987 USDT |
0.4792 USDT |
| 2022-08-06 |
0.4017 USDT |
1,754,992.8239 |
0.3920 USDT |
0.3893 USDT |
0.4150 USDT |
0.4148 USDT |
| 2022-08-05 |
0.3951 USDT |
6,625,604.9023 |
0.3993 USDT |
0.3850 USDT |
0.4000 USDT |
0.3861 USDT |
| 2022-08-04 |
0.3923 USDT |
4,856,180.5031 |
0.3560 USDT |
0.3550 USDT |
0.4200 USDT |
0.3985 USDT |
| 2022-08-03 |
0.3557 USDT |
5,300,302.4594 |
0.3160 USDT |
0.3160 USDT |
0.3950 USDT |
0.3681 USDT |
| 2022-08-02 |
0.3114 USDT |
12,747,396.1718 |
0.3212 USDT |
0.2560 USDT |
0.3840 USDT |
0.3124 USDT |
| 2022-08-01 |
0.3433 USDT |
5,554,902.8833 |
0.3854 USDT |
0.3000 USDT |
0.3995 USDT |
0.3289 USDT |
| 2022-07-31 |
0.3911 USDT |
5,088,502.1618 |
0.4191 USDT |
0.3555 USDT |
0.4233 USDT |
0.3819 USDT |
| 2022-07-30 |
0.4300 USDT |
2,711,071.3574 |
0.4585 USDT |
0.4110 USDT |
0.4594 USDT |
0.4180 USDT |
| 2022-07-29 |
0.4427 USDT |
6,442,741.1420 |
0.4194 USDT |
0.3940 USDT |
0.5400 USDT |
0.4466 USDT |
| 2022-07-28 |
0.4294 USDT |
3,953,106.1519 |
0.4346 USDT |
0.4000 USDT |
0.4521 USDT |
0.4149 USDT |
| 2022-07-27 |
0.4339 USDT |
5,728,232.8777 |
0.4439 USDT |
0.4100 USDT |
0.4858 USDT |
0.4243 USDT |
| 2022-07-26 |
0.4726 USDT |
6,844,746.4453 |
0.5167 USDT |
0.4105 USDT |
0.5199 USDT |
0.4320 USDT |
| 2022-07-25 |
0.5095 USDT |
3,586,762.6944 |
0.5784 USDT |
0.4600 USDT |
0.5791 USDT |
0.5121 USDT |
| 2022-07-24 |
0.5909 USDT |
4,146,556.1975 |
0.6085 USDT |
0.5385 USDT |
0.6098 USDT |
0.5624 USDT |
| 2022-07-23 |
0.6103 USDT |
663,387.6415 |
0.6088 USDT |
0.6059 USDT |
0.6159 USDT |
0.6088 USDT |
| 2022-07-22 |
0.6059 USDT |
3,107,213.8643 |
0.6141 USDT |
0.6001 USDT |
0.6163 USDT |
0.6085 USDT |
| 2022-07-21 |
0.6135 USDT |
2,827,139.5721 |
0.6097 USDT |
0.6000 USDT |
0.6187 USDT |
0.6110 USDT |
| 2022-07-20 |
0.6127 USDT |
3,110,942.3648 |
0.6116 USDT |
0.6000 USDT |
0.6200 USDT |
0.6106 USDT |
| 2022-07-19 |
0.6174 USDT |
1,785,837.3183 |
0.6411 USDT |
0.5950 USDT |
0.6412 USDT |
0.6198 USDT |
| 2022-07-18 |
0.6539 USDT |
3,512,806.4303 |
0.6567 USDT |
0.6300 USDT |
0.6700 USDT |
0.6404 USDT |
| 2022-07-17 |
0.6638 USDT |
1,032,611.1706 |
0.6718 USDT |
0.6500 USDT |
0.6790 USDT |
0.6646 USDT |
| 2022-07-16 |
0.6663 USDT |
3,079,304.4329 |
0.6672 USDT |
0.6450 USDT |
0.6780 USDT |
0.6706 USDT |
| 2022-07-15 |
0.6560 USDT |
1,878,189.7688 |
0.6843 USDT |
0.6121 USDT |
0.6849 USDT |
0.6693 USDT |
| 2022-07-14 |
0.6774 USDT |
2,714,905.5914 |
0.6912 USDT |
0.6556 USDT |
0.7300 USDT |
0.6839 USDT |
| 2022-07-13 |
0.6645 USDT |
1,454,101.0207 |
0.6486 USDT |
0.6372 USDT |
0.6836 USDT |
0.6787 USDT |
| 2022-07-12 |
0.6723 USDT |
3,435,072.8032 |
0.6910 USDT |
0.6100 USDT |
0.7500 USDT |
0.6482 USDT |
| 2022-07-11 |
0.7731 USDT |
3,117,388.9192 |
0.8238 USDT |
0.7001 USDT |
0.8395 USDT |
0.7274 USDT |
| 2022-07-10 |
0.8175 USDT |
3,174,477.0145 |
0.9052 USDT |
0.7501 USDT |
0.9081 USDT |
0.8165 USDT |
| 2022-07-09 |
0.9623 USDT |
4,235,602.2689 |
0.9784 USDT |
0.8800 USDT |
1.0900 USDT |
0.9200 USDT |
| 2022-07-08 |
0.8538 USDT |
5,243,538.0164 |
0.7691 USDT |
0.7150 USDT |
1.0821 USDT |
0.8659 USDT |
| 2022-07-07 |
0.7303 USDT |
4,096,621.4720 |
0.6784 USDT |
0.6593 USDT |
0.7793 USDT |
0.7736 USDT |
| 2022-07-06 |
0.6299 USDT |
2,068,351.6810 |
0.6259 USDT |
0.5921 USDT |
0.6500 USDT |
0.6482 USDT |
| 2022-07-05 |
0.6187 USDT |
2,152,305.1507 |
0.6165 USDT |
0.5650 USDT |
0.6495 USDT |
0.6300 USDT |