Identifier on Kucoin: KOK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-26 |
4.1873 USDT |
2,481,487.5210 |
4.3986 USDT |
4.0113 USDT |
4.4000 USDT |
4.1659 USDT |
| 2022-03-25 |
4.4986 USDT |
900,072.0014 |
4.5906 USDT |
4.4000 USDT |
4.6000 USDT |
4.4732 USDT |
| 2022-03-24 |
4.5995 USDT |
1,982,047.0199 |
4.5696 USDT |
4.4500 USDT |
4.6949 USDT |
4.5800 USDT |
| 2022-03-23 |
4.5934 USDT |
2,192,551.0322 |
4.7021 USDT |
4.3750 USDT |
4.7399 USDT |
4.5111 USDT |
| 2022-03-22 |
4.7807 USDT |
1,688,355.4307 |
4.8179 USDT |
4.7000 USDT |
4.8500 USDT |
4.7273 USDT |
| 2022-03-21 |
4.8408 USDT |
1,226,511.8885 |
4.7870 USDT |
4.7520 USDT |
4.9150 USDT |
4.8349 USDT |
| 2022-03-20 |
4.7929 USDT |
1,128,807.4584 |
4.8545 USDT |
4.7120 USDT |
4.9000 USDT |
4.7679 USDT |
| 2022-03-19 |
4.9134 USDT |
2,106,054.5623 |
5.0300 USDT |
4.6755 USDT |
5.0500 USDT |
4.8600 USDT |
| 2022-03-18 |
5.0545 USDT |
1,770,846.8253 |
5.0701 USDT |
5.0000 USDT |
5.1054 USDT |
5.0396 USDT |
| 2022-03-17 |
5.0794 USDT |
1,415,727.1512 |
4.9686 USDT |
4.9612 USDT |
5.1421 USDT |
5.0798 USDT |
| 2022-03-16 |
5.0610 USDT |
2,587,883.7560 |
4.8606 USDT |
4.8000 USDT |
5.2823 USDT |
5.0488 USDT |
| 2022-03-15 |
4.5194 USDT |
5,349,443.5217 |
3.5170 USDT |
3.4801 USDT |
5.2536 USDT |
4.7856 USDT |
| 2022-03-14 |
4.1172 USDT |
6,884,399.7297 |
4.7882 USDT |
3.3100 USDT |
4.7983 USDT |
3.7000 USDT |
| 2022-03-13 |
4.8289 USDT |
2,548,148.4372 |
4.9310 USDT |
4.4897 USDT |
5.0998 USDT |
4.8525 USDT |
| 2022-03-12 |
5.0053 USDT |
1,362,887.6247 |
5.0001 USDT |
4.9100 USDT |
5.0900 USDT |
4.9324 USDT |
| 2022-03-11 |
5.0629 USDT |
1,249,036.6952 |
5.1185 USDT |
4.9601 USDT |
5.1499 USDT |
5.0000 USDT |
| 2022-03-10 |
5.1062 USDT |
1,499,945.4018 |
5.1506 USDT |
5.0200 USDT |
5.1853 USDT |
5.1218 USDT |
| 2022-03-09 |
5.1304 USDT |
2,314,723.2368 |
4.9665 USDT |
4.8101 USDT |
5.3155 USDT |
5.1792 USDT |
| 2022-03-08 |
5.1044 USDT |
3,621,215.2606 |
5.3788 USDT |
4.7100 USDT |
5.4750 USDT |
4.9268 USDT |
| 2022-03-07 |
5.4733 USDT |
1,608,280.7346 |
5.7009 USDT |
5.2000 USDT |
5.7201 USDT |
5.4127 USDT |
| 2022-03-06 |
5.7926 USDT |
798,536.0314 |
5.8326 USDT |
5.7309 USDT |
5.8499 USDT |
5.7451 USDT |
| 2022-03-05 |
5.8530 USDT |
1,237,511.8791 |
5.6867 USDT |
5.6500 USDT |
5.9887 USDT |
5.7300 USDT |
| 2022-03-04 |
5.8274 USDT |
4,074,068.8624 |
6.0802 USDT |
4.3000 USDT |
6.1059 USDT |
5.5114 USDT |
| 2022-03-03 |
6.0757 USDT |
1,524,710.9931 |
6.1150 USDT |
6.0200 USDT |
6.1999 USDT |
6.0411 USDT |
| 2022-03-02 |
6.1781 USDT |
1,340,377.4309 |
6.2145 USDT |
6.1000 USDT |
6.2977 USDT |
6.1093 USDT |
| 2022-03-01 |
6.2845 USDT |
1,776,246.4104 |
6.3324 USDT |
6.2010 USDT |
6.3700 USDT |
6.2281 USDT |
| 2022-02-28 |
6.2477 USDT |
1,581,394.2230 |
6.3446 USDT |
6.1500 USDT |
6.3504 USDT |
6.2586 USDT |
| 2022-02-27 |
6.4437 USDT |
1,336,053.6076 |
6.5213 USDT |
6.3500 USDT |
6.5298 USDT |
6.3660 USDT |
| 2022-02-26 |
6.5879 USDT |
5,023,740.4708 |
6.3195 USDT |
6.2110 USDT |
7.0100 USDT |
6.5167 USDT |
| 2022-02-25 |
6.2195 USDT |
2,472,874.8651 |
6.0576 USDT |
6.0521 USDT |
6.5000 USDT |
6.3297 USDT |
| 2022-02-24 |
5.9636 USDT |
2,140,720.6747 |
6.1545 USDT |
5.7200 USDT |
6.1666 USDT |
5.9634 USDT |
| 2022-02-23 |
6.1294 USDT |
1,287,677.9247 |
6.0878 USDT |
6.0805 USDT |
6.1712 USDT |
6.1712 USDT |
| 2022-02-22 |
6.0936 USDT |
1,348,770.3218 |
6.0925 USDT |
6.0412 USDT |
6.1296 USDT |
6.0840 USDT |
| 2022-02-21 |
6.0815 USDT |
1,195,153.6053 |
6.0235 USDT |
6.0130 USDT |
6.1536 USDT |
6.1031 USDT |
| 2022-02-20 |
6.0902 USDT |
1,203,273.0852 |
6.0653 USDT |
6.0011 USDT |
6.1695 USDT |
6.0248 USDT |
| 2022-02-19 |
6.0259 USDT |
1,115,226.0231 |
6.0104 USDT |
5.9618 USDT |
6.0691 USDT |
6.0374 USDT |
| 2022-02-18 |
5.9552 USDT |
1,749,198.7826 |
5.9266 USDT |
5.8900 USDT |
6.0690 USDT |
6.0233 USDT |
| 2022-02-17 |
6.0214 USDT |
2,283,078.9213 |
5.9575 USDT |
5.9000 USDT |
6.1000 USDT |
5.9196 USDT |
| 2022-02-16 |
5.8518 USDT |
2,955,680.3487 |
5.6209 USDT |
5.5773 USDT |
6.2000 USDT |
5.9585 USDT |
| 2022-02-15 |
5.5461 USDT |
2,047,250.7982 |
5.5081 USDT |
5.5012 USDT |
5.6363 USDT |
5.6273 USDT |
| 2022-02-14 |
5.5276 USDT |
1,528,167.6460 |
5.5396 USDT |
5.4952 USDT |
5.5780 USDT |
5.5140 USDT |
| 2022-02-13 |
5.5210 USDT |
1,051,570.9401 |
5.5245 USDT |
5.5000 USDT |
5.5694 USDT |
5.5167 USDT |
| 2022-02-12 |
5.5322 USDT |
1,292,496.1859 |
5.5091 USDT |
5.5000 USDT |
5.5830 USDT |
5.5271 USDT |
| 2022-02-11 |
5.5208 USDT |
1,121,194.5580 |
5.5258 USDT |
5.5003 USDT |
5.5482 USDT |
5.5088 USDT |
| 2022-02-10 |
5.5486 USDT |
1,736,560.9291 |
5.5243 USDT |
5.5100 USDT |
5.5993 USDT |
5.5302 USDT |
| 2022-02-09 |
5.5231 USDT |
956,188.0077 |
5.5156 USDT |
5.5100 USDT |
5.5495 USDT |
5.5139 USDT |
| 2022-02-08 |
5.5425 USDT |
1,142,113.5456 |
5.5068 USDT |
5.5051 USDT |
5.5900 USDT |
5.5281 USDT |
| 2022-02-07 |
5.5389 USDT |
1,075,522.4230 |
5.5514 USDT |
5.5018 USDT |
5.5993 USDT |
5.5055 USDT |
| 2022-02-06 |
5.5604 USDT |
467,659.0767 |
5.5734 USDT |
5.5500 USDT |
5.5750 USDT |
5.5537 USDT |
| 2022-02-05 |
5.5658 USDT |
900,368.3752 |
5.5551 USDT |
5.5370 USDT |
5.5952 USDT |
5.5587 USDT |