Identifier on Kucoin: KOK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-12-16 |
6.1176 USDT |
1,249,022.1748 |
6.1707 USDT |
6.0000 USDT |
6.2000 USDT |
6.0536 USDT |
| 2021-12-15 |
6.1601 USDT |
1,602,871.4350 |
6.3371 USDT |
5.9200 USDT |
6.3558 USDT |
6.1520 USDT |
| 2021-12-14 |
6.4385 USDT |
1,427,195.0834 |
6.3786 USDT |
6.3319 USDT |
6.5688 USDT |
6.3878 USDT |
| 2021-12-13 |
6.4654 USDT |
1,374,448.4639 |
6.5456 USDT |
6.3000 USDT |
6.5566 USDT |
6.3895 USDT |
| 2021-12-12 |
6.2115 USDT |
2,724,931.4581 |
5.9899 USDT |
5.8973 USDT |
6.6967 USDT |
6.3406 USDT |
| 2021-12-11 |
5.8791 USDT |
1,879,499.9080 |
5.7231 USDT |
5.7056 USDT |
6.0000 USDT |
5.9209 USDT |
| 2021-12-10 |
5.6402 USDT |
2,017,432.1911 |
5.5561 USDT |
5.5001 USDT |
5.8154 USDT |
5.7193 USDT |
| 2021-12-09 |
5.3403 USDT |
5,288,875.5390 |
4.6713 USDT |
4.6310 USDT |
6.1800 USDT |
5.6038 USDT |
| 2021-12-08 |
4.6810 USDT |
1,633,068.6502 |
4.6400 USDT |
4.6294 USDT |
4.7337 USDT |
4.6605 USDT |
| 2021-12-07 |
4.5870 USDT |
1,744,435.5385 |
4.3996 USDT |
4.2200 USDT |
4.7860 USDT |
4.6469 USDT |
| 2021-12-06 |
4.4399 USDT |
2,723,628.3246 |
4.5664 USDT |
3.8946 USDT |
4.6000 USDT |
4.5226 USDT |
| 2021-12-05 |
4.6205 USDT |
1,291,260.7291 |
4.5461 USDT |
4.5300 USDT |
4.7008 USDT |
4.5606 USDT |
| 2021-12-04 |
4.7123 USDT |
2,562,149.7410 |
4.8648 USDT |
4.5200 USDT |
4.8946 USDT |
4.6691 USDT |
| 2021-12-03 |
4.8803 USDT |
1,684,874.7820 |
4.8700 USDT |
4.8250 USDT |
4.9150 USDT |
4.8773 USDT |
| 2021-12-02 |
4.5889 USDT |
3,077,171.5069 |
4.2737 USDT |
4.1778 USDT |
4.9007 USDT |
4.8904 USDT |
| 2021-12-01 |
4.0404 USDT |
5,036,527.9838 |
3.6281 USDT |
3.5918 USDT |
5.0000 USDT |
4.1920 USDT |
| 2021-11-30 |
3.5902 USDT |
2,627,613.8728 |
3.5407 USDT |
3.5350 USDT |
3.6321 USDT |
3.6321 USDT |
| 2021-11-29 |
3.5586 USDT |
2,506,702.2315 |
3.5118 USDT |
3.4884 USDT |
3.6500 USDT |
3.5649 USDT |
| 2021-11-28 |
3.4871 USDT |
1,954,682.2156 |
3.4959 USDT |
3.4000 USDT |
3.5750 USDT |
3.5049 USDT |
| 2021-11-27 |
3.5366 USDT |
1,736,417.4000 |
3.4734 USDT |
3.4500 USDT |
3.6000 USDT |
3.5220 USDT |