Identifier on Kucoin: KOK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-04 |
0.6096 USDT |
3,419,690.3099 |
0.5842 USDT |
0.5560 USDT |
0.6900 USDT |
0.6220 USDT |
| 2022-07-03 |
0.6387 USDT |
5,483,209.2106 |
0.5736 USDT |
0.5203 USDT |
0.7500 USDT |
0.6418 USDT |
| 2022-07-02 |
0.4961 USDT |
6,547,725.6893 |
0.6111 USDT |
0.4014 USDT |
0.6141 USDT |
0.5073 USDT |
| 2022-07-01 |
0.6420 USDT |
2,577,319.7775 |
0.6600 USDT |
0.6000 USDT |
0.6890 USDT |
0.6313 USDT |
| 2022-06-30 |
0.6909 USDT |
4,440,466.7048 |
0.7407 USDT |
0.6022 USDT |
0.7999 USDT |
0.6460 USDT |
| 2022-06-29 |
0.7819 USDT |
2,767,356.5912 |
0.8339 USDT |
0.7223 USDT |
0.8388 USDT |
0.7510 USDT |
| 2022-06-28 |
0.8459 USDT |
2,151,211.2314 |
0.8565 USDT |
0.8100 USDT |
0.8605 USDT |
0.8353 USDT |
| 2022-06-27 |
0.8710 USDT |
3,871,108.8437 |
0.9160 USDT |
0.8000 USDT |
0.9180 USDT |
0.8542 USDT |
| 2022-06-26 |
0.9229 USDT |
3,190,265.5377 |
0.9268 USDT |
0.9030 USDT |
0.9408 USDT |
0.9253 USDT |
| 2022-06-25 |
0.9476 USDT |
2,729,035.7912 |
0.9567 USDT |
0.9100 USDT |
0.9600 USDT |
0.9214 USDT |
| 2022-06-24 |
0.9542 USDT |
3,014,950.3741 |
0.9713 USDT |
0.9111 USDT |
0.9799 USDT |
0.9363 USDT |
| 2022-06-23 |
0.9674 USDT |
1,892,728.1065 |
0.9701 USDT |
0.9300 USDT |
0.9979 USDT |
0.9572 USDT |
| 2022-06-22 |
0.9829 USDT |
2,482,026.6720 |
0.9584 USDT |
0.9420 USDT |
1.0232 USDT |
0.9685 USDT |
| 2022-06-21 |
0.9273 USDT |
5,936,486.0929 |
0.8482 USDT |
0.8000 USDT |
1.1689 USDT |
0.9486 USDT |
| 2022-06-20 |
0.8831 USDT |
2,696,694.1861 |
0.9443 USDT |
0.8037 USDT |
0.9462 USDT |
0.8579 USDT |
| 2022-06-19 |
0.9168 USDT |
2,896,111.3065 |
0.9426 USDT |
0.8800 USDT |
0.9900 USDT |
0.9368 USDT |
| 2022-06-18 |
1.0000 USDT |
3,058,635.4188 |
1.0299 USDT |
0.9201 USDT |
1.0534 USDT |
0.9404 USDT |
| 2022-06-17 |
1.0312 USDT |
3,581,361.3791 |
1.0221 USDT |
0.9999 USDT |
1.0699 USDT |
1.0236 USDT |
| 2022-06-16 |
1.0877 USDT |
3,220,831.1064 |
1.1500 USDT |
1.0000 USDT |
1.3323 USDT |
1.0543 USDT |
| 2022-06-15 |
1.0284 USDT |
3,510,250.5200 |
1.0836 USDT |
0.9580 USDT |
1.1100 USDT |
1.0262 USDT |
| 2022-06-14 |
1.1023 USDT |
3,406,591.7475 |
1.2264 USDT |
0.9000 USDT |
1.2500 USDT |
1.1479 USDT |
| 2022-06-13 |
1.2654 USDT |
3,142,197.1031 |
1.3620 USDT |
1.1845 USDT |
1.3709 USDT |
1.2853 USDT |
| 2022-06-12 |
1.3837 USDT |
2,032,263.0279 |
1.4422 USDT |
1.2800 USDT |
1.4526 USDT |
1.3631 USDT |
| 2022-06-11 |
1.4752 USDT |
1,358,192.7084 |
1.4998 USDT |
1.4104 USDT |
1.5350 USDT |
1.4445 USDT |
| 2022-06-10 |
1.5446 USDT |
1,269,994.7628 |
1.5457 USDT |
1.5110 USDT |
1.5850 USDT |
1.5253 USDT |
| 2022-06-09 |
1.5452 USDT |
2,011,111.8513 |
1.4701 USDT |
1.4501 USDT |
1.6500 USDT |
1.5768 USDT |
| 2022-06-08 |
1.4544 USDT |
1,504,734.2992 |
1.4723 USDT |
1.3811 USDT |
1.5000 USDT |
1.4829 USDT |
| 2022-06-07 |
1.4177 USDT |
2,599,636.8227 |
1.5021 USDT |
1.2969 USDT |
1.5099 USDT |
1.4567 USDT |
| 2022-06-06 |
1.6028 USDT |
1,054,215.7543 |
1.6290 USDT |
1.5200 USDT |
1.6401 USDT |
1.5336 USDT |
| 2022-06-05 |
1.6610 USDT |
930,143.9230 |
1.6881 USDT |
1.6297 USDT |
1.6949 USDT |
1.6539 USDT |
| 2022-06-04 |
1.6793 USDT |
919,242.4495 |
1.6965 USDT |
1.6500 USDT |
1.7070 USDT |
1.6768 USDT |
| 2022-06-03 |
1.6957 USDT |
1,280,716.1380 |
1.7080 USDT |
1.6500 USDT |
1.7180 USDT |
1.6961 USDT |
| 2022-06-02 |
1.7154 USDT |
988,988.7065 |
1.7030 USDT |
1.6923 USDT |
1.7320 USDT |
1.6944 USDT |
| 2022-06-01 |
1.7024 USDT |
1,696,321.7955 |
1.6860 USDT |
1.6615 USDT |
1.7340 USDT |
1.6969 USDT |
| 2022-05-31 |
1.6819 USDT |
1,630,747.4558 |
1.7095 USDT |
1.6400 USDT |
1.7149 USDT |
1.6891 USDT |
| 2022-05-30 |
1.7050 USDT |
1,755,821.1350 |
1.7500 USDT |
1.6283 USDT |
1.7642 USDT |
1.6878 USDT |
| 2022-05-29 |
1.7349 USDT |
1,200,580.3827 |
1.6950 USDT |
1.6888 USDT |
1.7800 USDT |
1.7280 USDT |
| 2022-05-28 |
1.7404 USDT |
3,048,942.4469 |
1.9156 USDT |
1.5500 USDT |
1.9560 USDT |
1.7402 USDT |
| 2022-05-27 |
1.7645 USDT |
4,123,849.7792 |
1.5398 USDT |
1.5000 USDT |
1.9900 USDT |
1.8369 USDT |
| 2022-05-26 |
1.4631 USDT |
2,443,048.2506 |
1.3749 USDT |
1.3595 USDT |
1.5410 USDT |
1.5272 USDT |
| 2022-05-25 |
1.3613 USDT |
3,530,092.6978 |
1.4292 USDT |
1.1300 USDT |
1.5500 USDT |
1.3873 USDT |
| 2022-05-24 |
1.5338 USDT |
2,317,359.3831 |
1.5148 USDT |
1.5000 USDT |
1.5800 USDT |
1.5024 USDT |
| 2022-05-23 |
1.6173 USDT |
3,236,406.6384 |
1.7465 USDT |
1.5011 USDT |
1.7487 USDT |
1.5895 USDT |
| 2022-05-22 |
1.7223 USDT |
3,518,408.4917 |
1.9658 USDT |
1.5500 USDT |
1.9668 USDT |
1.6862 USDT |
| 2022-05-21 |
1.9769 USDT |
1,151,337.7134 |
1.9815 USDT |
1.9500 USDT |
2.0000 USDT |
1.9598 USDT |
| 2022-05-20 |
2.0051 USDT |
1,519,186.2454 |
2.0088 USDT |
1.9510 USDT |
2.0360 USDT |
1.9959 USDT |
| 2022-05-19 |
1.9898 USDT |
2,790,786.1701 |
1.9983 USDT |
1.8800 USDT |
2.1500 USDT |
2.0005 USDT |
| 2022-05-18 |
2.0197 USDT |
2,127,951.8821 |
2.0701 USDT |
1.9792 USDT |
2.1000 USDT |
2.0041 USDT |
| 2022-05-17 |
2.0644 USDT |
2,029,676.0959 |
2.1116 USDT |
1.9600 USDT |
2.1749 USDT |
2.0863 USDT |
| 2022-05-16 |
2.0933 USDT |
4,679,399.7582 |
2.0999 USDT |
1.7500 USDT |
2.4000 USDT |
2.0498 USDT |