Identifier on Kucoin: KOK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-15 |
1.5748 USDT |
12,406,936.1011 |
1.1673 USDT |
0.9000 USDT |
2.6875 USDT |
1.8735 USDT |
| 2022-05-14 |
1.3125 USDT |
13,331,662.6152 |
1.8010 USDT |
0.7100 USDT |
1.8100 USDT |
1.1200 USDT |
| 2022-05-13 |
2.2516 USDT |
4,665,231.1689 |
2.3441 USDT |
1.7520 USDT |
2.5850 USDT |
2.0370 USDT |
| 2022-05-12 |
2.1164 USDT |
3,400,300.7149 |
2.0705 USDT |
1.6000 USDT |
2.5800 USDT |
2.3479 USDT |
| 2022-05-11 |
2.5720 USDT |
4,440,620.3666 |
3.0644 USDT |
1.6400 USDT |
3.0725 USDT |
2.1400 USDT |
| 2022-05-10 |
3.0962 USDT |
1,758,509.7282 |
2.9385 USDT |
2.9001 USDT |
3.3400 USDT |
3.1570 USDT |
| 2022-05-09 |
3.2291 USDT |
2,861,666.6550 |
3.5150 USDT |
2.9000 USDT |
3.5244 USDT |
2.9594 USDT |
| 2022-05-08 |
3.5521 USDT |
1,331,276.9182 |
3.6002 USDT |
3.5010 USDT |
3.6600 USDT |
3.5243 USDT |
| 2022-05-07 |
3.6367 USDT |
1,174,955.5382 |
3.6139 USDT |
3.5729 USDT |
3.6996 USDT |
3.6456 USDT |
| 2022-05-06 |
3.5889 USDT |
2,101,361.6489 |
3.6998 USDT |
3.5000 USDT |
3.7050 USDT |
3.6027 USDT |
| 2022-05-05 |
3.7972 USDT |
3,051,616.3429 |
3.6002 USDT |
3.5944 USDT |
3.9500 USDT |
3.7235 USDT |
| 2022-05-04 |
3.5070 USDT |
1,931,485.8615 |
3.4555 USDT |
3.4100 USDT |
3.5810 USDT |
3.5809 USDT |
| 2022-05-03 |
3.4538 USDT |
2,326,212.1832 |
3.2914 USDT |
3.2880 USDT |
3.6000 USDT |
3.4539 USDT |
| 2022-05-02 |
3.3081 USDT |
1,483,646.7668 |
3.2758 USDT |
3.2300 USDT |
3.3884 USDT |
3.2849 USDT |
| 2022-05-01 |
3.4036 USDT |
3,526,712.2921 |
3.6544 USDT |
3.1000 USDT |
3.6544 USDT |
3.2835 USDT |
| 2022-04-30 |
3.4567 USDT |
5,299,197.7229 |
3.3804 USDT |
3.0000 USDT |
3.9000 USDT |
3.7831 USDT |
| 2022-04-29 |
3.0735 USDT |
3,575,953.2374 |
2.9849 USDT |
2.9500 USDT |
3.2066 USDT |
3.2066 USDT |
| 2022-04-28 |
2.9552 USDT |
2,426,303.0602 |
2.9939 USDT |
2.8120 USDT |
2.9980 USDT |
2.9800 USDT |
| 2022-04-27 |
2.9401 USDT |
2,141,664.8814 |
2.9110 USDT |
2.8200 USDT |
2.9962 USDT |
2.9784 USDT |
| 2022-04-26 |
2.9465 USDT |
2,517,723.3206 |
3.0150 USDT |
2.7600 USDT |
3.0204 USDT |
2.9532 USDT |
| 2022-04-25 |
2.9633 USDT |
2,994,112.8023 |
3.1347 USDT |
2.7200 USDT |
3.1543 USDT |
2.9600 USDT |
| 2022-04-24 |
3.2224 USDT |
2,269,030.2037 |
3.4907 USDT |
3.0100 USDT |
3.4997 USDT |
3.1007 USDT |
| 2022-04-23 |
3.1027 USDT |
2,310,595.0152 |
2.9042 USDT |
2.8000 USDT |
3.3300 USDT |
3.2848 USDT |
| 2022-04-22 |
3.4352 USDT |
4,525,631.7417 |
3.7510 USDT |
2.8999 USDT |
3.8700 USDT |
3.2127 USDT |
| 2022-04-21 |
3.7636 USDT |
1,749,190.6683 |
3.8078 USDT |
3.6000 USDT |
3.8548 USDT |
3.7591 USDT |
| 2022-04-20 |
3.8471 USDT |
1,483,223.6241 |
3.8495 USDT |
3.7701 USDT |
3.9000 USDT |
3.8273 USDT |
| 2022-04-19 |
3.8732 USDT |
1,534,911.1161 |
3.9310 USDT |
3.7550 USDT |
3.9500 USDT |
3.8579 USDT |
| 2022-04-18 |
3.7997 USDT |
1,777,878.5053 |
3.8295 USDT |
3.5400 USDT |
4.0000 USDT |
3.9357 USDT |
| 2022-04-17 |
3.8346 USDT |
881,160.4592 |
3.8536 USDT |
3.8000 USDT |
3.8600 USDT |
3.8210 USDT |
| 2022-04-16 |
3.8452 USDT |
1,068,853.9196 |
3.8749 USDT |
3.8000 USDT |
3.8760 USDT |
3.8432 USDT |
| 2022-04-15 |
3.8478 USDT |
1,195,546.4759 |
3.8566 USDT |
3.8001 USDT |
3.8800 USDT |
3.8599 USDT |
| 2022-04-14 |
3.8493 USDT |
1,206,044.5905 |
3.8679 USDT |
3.7600 USDT |
3.8850 USDT |
3.8515 USDT |
| 2022-04-13 |
3.8529 USDT |
1,161,353.6843 |
3.8001 USDT |
3.7940 USDT |
3.9000 USDT |
3.8410 USDT |
| 2022-04-12 |
3.7957 USDT |
1,616,918.3118 |
3.7530 USDT |
3.6106 USDT |
3.9722 USDT |
3.7681 USDT |
| 2022-04-11 |
3.8424 USDT |
1,235,855.2968 |
3.9387 USDT |
3.7500 USDT |
3.9722 USDT |
3.7700 USDT |
| 2022-04-10 |
3.9532 USDT |
907,825.1597 |
3.9644 USDT |
3.9100 USDT |
3.9722 USDT |
3.9489 USDT |
| 2022-04-09 |
3.9729 USDT |
1,085,578.6743 |
3.9693 USDT |
3.9289 USDT |
4.0400 USDT |
3.9830 USDT |
| 2022-04-08 |
3.9846 USDT |
1,380,846.3873 |
3.9655 USDT |
3.9022 USDT |
4.0567 USDT |
3.9356 USDT |
| 2022-04-07 |
3.9231 USDT |
1,348,214.6161 |
3.9799 USDT |
3.8001 USDT |
3.9953 USDT |
3.9464 USDT |
| 2022-04-06 |
4.0202 USDT |
1,536,101.3202 |
4.0048 USDT |
3.8600 USDT |
4.0999 USDT |
3.9598 USDT |
| 2022-04-05 |
4.1409 USDT |
2,138,757.2347 |
4.0952 USDT |
3.8500 USDT |
4.6000 USDT |
4.0697 USDT |
| 2022-04-04 |
3.7031 USDT |
1,926,115.5578 |
3.5800 USDT |
3.5592 USDT |
3.9609 USDT |
3.9186 USDT |
| 2022-04-03 |
3.5792 USDT |
1,201,578.5898 |
3.6411 USDT |
3.5100 USDT |
3.6797 USDT |
3.5643 USDT |
| 2022-04-02 |
3.5785 USDT |
1,906,908.4287 |
3.6829 USDT |
3.5000 USDT |
3.6900 USDT |
3.5971 USDT |
| 2022-04-01 |
3.6657 USDT |
1,442,243.7552 |
3.5486 USDT |
3.5480 USDT |
3.7498 USDT |
3.6625 USDT |
| 2022-03-31 |
3.8012 USDT |
1,870,924.2633 |
3.9253 USDT |
3.6228 USDT |
3.9304 USDT |
3.6769 USDT |
| 2022-03-30 |
3.9066 USDT |
1,192,660.4823 |
3.9401 USDT |
3.8132 USDT |
3.9999 USDT |
3.9060 USDT |
| 2022-03-29 |
3.9009 USDT |
1,308,673.6204 |
3.8812 USDT |
3.7500 USDT |
4.0500 USDT |
3.9148 USDT |
| 2022-03-28 |
3.8389 USDT |
1,828,514.3462 |
3.8799 USDT |
3.6114 USDT |
4.2200 USDT |
3.9504 USDT |
| 2022-03-27 |
3.8516 USDT |
1,885,173.0385 |
4.0480 USDT |
3.5948 USDT |
4.0989 USDT |
3.7159 USDT |