Identifier on Kucoin: KOK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-04 |
5.5572 USDT |
1,392,915.1609 |
5.5237 USDT |
5.5000 USDT |
5.6481 USDT |
5.5816 USDT |
| 2022-02-03 |
5.5367 USDT |
805,044.5188 |
5.5339 USDT |
5.5100 USDT |
5.5812 USDT |
5.5271 USDT |
| 2022-02-02 |
5.5393 USDT |
534,322.8797 |
5.5310 USDT |
5.5210 USDT |
5.5631 USDT |
5.5344 USDT |
| 2022-02-01 |
5.5509 USDT |
364,355.7018 |
5.5668 USDT |
5.5205 USDT |
5.5710 USDT |
5.5374 USDT |
| 2022-01-31 |
5.5679 USDT |
428,229.5073 |
5.6237 USDT |
5.5146 USDT |
5.6237 USDT |
5.5668 USDT |
| 2022-01-30 |
5.6012 USDT |
761,462.4384 |
5.6213 USDT |
5.5500 USDT |
5.6500 USDT |
5.5990 USDT |
| 2022-01-29 |
5.6291 USDT |
1,525,835.6703 |
5.5436 USDT |
5.5200 USDT |
5.8000 USDT |
5.6150 USDT |
| 2022-01-28 |
5.5033 USDT |
1,248,740.4978 |
5.4385 USDT |
5.4345 USDT |
5.5500 USDT |
5.5206 USDT |
| 2022-01-27 |
5.4605 USDT |
1,570,306.0873 |
5.4199 USDT |
5.3900 USDT |
5.5400 USDT |
5.4703 USDT |
| 2022-01-26 |
5.4851 USDT |
1,223,150.4913 |
5.5062 USDT |
5.4150 USDT |
5.5600 USDT |
5.4245 USDT |
| 2022-01-25 |
5.5228 USDT |
1,134,466.8569 |
5.5201 USDT |
5.4125 USDT |
5.5753 USDT |
5.5070 USDT |
| 2022-01-24 |
5.5787 USDT |
1,630,699.2222 |
5.5608 USDT |
5.5090 USDT |
5.6500 USDT |
5.5278 USDT |
| 2022-01-23 |
5.5609 USDT |
1,271,566.4158 |
5.5052 USDT |
5.5001 USDT |
5.6401 USDT |
5.5520 USDT |
| 2022-01-22 |
5.5188 USDT |
1,211,231.3429 |
5.5433 USDT |
5.4750 USDT |
5.5910 USDT |
5.5206 USDT |
| 2022-01-21 |
5.5934 USDT |
1,569,373.5450 |
5.6101 USDT |
5.5381 USDT |
5.6907 USDT |
5.5513 USDT |
| 2022-01-20 |
5.6300 USDT |
1,319,837.5693 |
5.6105 USDT |
5.5870 USDT |
5.7202 USDT |
5.6250 USDT |
| 2022-01-19 |
5.6288 USDT |
833,599.2348 |
5.6217 USDT |
5.6010 USDT |
5.6712 USDT |
5.6178 USDT |
| 2022-01-18 |
5.6469 USDT |
2,350,911.1399 |
5.6001 USDT |
5.5200 USDT |
5.7700 USDT |
5.6310 USDT |
| 2022-01-17 |
5.5230 USDT |
849,762.1695 |
5.5714 USDT |
5.4800 USDT |
5.5800 USDT |
5.5734 USDT |
| 2022-01-16 |
5.5933 USDT |
719,354.5794 |
5.5857 USDT |
5.5500 USDT |
5.6960 USDT |
5.5802 USDT |
| 2022-01-15 |
5.6028 USDT |
1,198,557.1437 |
5.5789 USDT |
5.5251 USDT |
5.7199 USDT |
5.6017 USDT |
| 2022-01-14 |
5.6131 USDT |
1,612,024.9018 |
5.5153 USDT |
5.4800 USDT |
5.7500 USDT |
5.6315 USDT |
| 2022-01-13 |
5.5908 USDT |
1,022,019.3512 |
5.5993 USDT |
5.5200 USDT |
5.6500 USDT |
5.5343 USDT |
| 2022-01-12 |
5.6029 USDT |
1,337,378.5252 |
5.5379 USDT |
5.5000 USDT |
5.7299 USDT |
5.6659 USDT |
| 2022-01-11 |
5.5562 USDT |
963,453.7611 |
5.5003 USDT |
5.5000 USDT |
5.6500 USDT |
5.5296 USDT |
| 2022-01-10 |
5.5413 USDT |
849,000.2609 |
5.6000 USDT |
5.4443 USDT |
5.6055 USDT |
5.5053 USDT |
| 2022-01-09 |
5.6439 USDT |
367,737.4621 |
5.6054 USDT |
5.6020 USDT |
5.7250 USDT |
5.6285 USDT |
| 2022-01-08 |
5.6952 USDT |
689,789.0384 |
5.7307 USDT |
5.6001 USDT |
5.7396 USDT |
5.6569 USDT |
| 2022-01-07 |
5.7733 USDT |
1,265,735.7132 |
5.7447 USDT |
5.7256 USDT |
5.8298 USDT |
5.7600 USDT |
| 2022-01-06 |
5.6935 USDT |
1,792,832.0167 |
5.6000 USDT |
5.2300 USDT |
5.8577 USDT |
5.7015 USDT |
| 2022-01-05 |
5.6723 USDT |
1,006,864.8410 |
5.6905 USDT |
5.6200 USDT |
5.7369 USDT |
5.6225 USDT |
| 2022-01-04 |
5.6928 USDT |
792,541.3128 |
5.7000 USDT |
5.6200 USDT |
5.7400 USDT |
5.6976 USDT |
| 2022-01-03 |
5.7603 USDT |
967,691.1068 |
5.8000 USDT |
5.7101 USDT |
5.8350 USDT |
5.7324 USDT |
| 2022-01-02 |
5.7915 USDT |
624,497.6795 |
5.8173 USDT |
5.7450 USDT |
5.8361 USDT |
5.8107 USDT |
| 2022-01-01 |
5.7837 USDT |
723,627.2886 |
5.6475 USDT |
5.6255 USDT |
5.9015 USDT |
5.8180 USDT |
| 2021-12-31 |
5.6916 USDT |
1,070,355.8615 |
5.6957 USDT |
5.6100 USDT |
5.7500 USDT |
5.6876 USDT |
| 2021-12-30 |
5.7094 USDT |
2,222,760.2868 |
5.4681 USDT |
5.4100 USDT |
6.2117 USDT |
5.7007 USDT |
| 2021-12-29 |
5.4712 USDT |
1,116,230.7545 |
5.4390 USDT |
5.3541 USDT |
5.6144 USDT |
5.4709 USDT |
| 2021-12-28 |
5.4192 USDT |
1,922,558.0027 |
5.5089 USDT |
5.0000 USDT |
5.7000 USDT |
5.4900 USDT |
| 2021-12-27 |
5.5487 USDT |
1,097,195.2914 |
5.5639 USDT |
5.5000 USDT |
5.7000 USDT |
5.5071 USDT |
| 2021-12-26 |
5.6862 USDT |
744,848.7509 |
5.7375 USDT |
5.5000 USDT |
5.8067 USDT |
5.6116 USDT |
| 2021-12-25 |
5.7645 USDT |
1,022,974.0278 |
5.7539 USDT |
5.7000 USDT |
5.8700 USDT |
5.7301 USDT |
| 2021-12-24 |
5.7843 USDT |
1,021,939.8397 |
5.8113 USDT |
5.7500 USDT |
5.8250 USDT |
5.7562 USDT |
| 2021-12-23 |
5.8060 USDT |
1,023,094.2491 |
5.7704 USDT |
5.7421 USDT |
5.8875 USDT |
5.8144 USDT |
| 2021-12-22 |
5.8291 USDT |
914,473.6305 |
5.8398 USDT |
5.7500 USDT |
5.9168 USDT |
5.7768 USDT |
| 2021-12-21 |
5.8180 USDT |
1,191,489.8734 |
5.7381 USDT |
5.6500 USDT |
5.9550 USDT |
5.8634 USDT |
| 2021-12-20 |
5.7514 USDT |
1,389,544.6065 |
5.8420 USDT |
5.5000 USDT |
5.9918 USDT |
5.7400 USDT |
| 2021-12-19 |
5.9092 USDT |
716,634.3408 |
5.9753 USDT |
5.8500 USDT |
5.9918 USDT |
5.8526 USDT |
| 2021-12-18 |
5.9686 USDT |
780,273.9487 |
5.9664 USDT |
5.9180 USDT |
6.0300 USDT |
5.9750 USDT |
| 2021-12-17 |
5.9666 USDT |
1,006,936.6773 |
6.0086 USDT |
5.8900 USDT |
6.0500 USDT |
5.9352 USDT |