Identifier on Kucoin: KOK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-26 |
3.5375 USDT |
2,466,734.9226 |
3.5610 USDT |
3.4980 USDT |
3.5878 USDT |
3.4980 USDT |
| 2021-11-25 |
3.5834 USDT |
1,957,704.6699 |
3.5702 USDT |
3.5500 USDT |
3.6100 USDT |
3.5745 USDT |
| 2021-11-24 |
3.5774 USDT |
1,457,454.3131 |
3.5500 USDT |
3.5500 USDT |
3.6000 USDT |
3.5503 USDT |
| 2021-11-23 |
3.5442 USDT |
2,544,583.1600 |
3.4550 USDT |
3.4500 USDT |
3.6295 USDT |
3.5596 USDT |
| 2021-11-22 |
3.5023 USDT |
1,962,662.7205 |
3.4804 USDT |
3.4250 USDT |
3.6070 USDT |
3.4526 USDT |
| 2021-11-21 |
3.5299 USDT |
1,619,852.0774 |
3.5665 USDT |
3.4128 USDT |
3.6800 USDT |
3.5142 USDT |
| 2021-11-20 |
3.4811 USDT |
3,803,010.1970 |
3.4000 USDT |
3.2000 USDT |
3.7100 USDT |
3.5854 USDT |
| 2021-11-19 |
3.1956 USDT |
1,515,160.0020 |
3.2996 USDT |
3.1421 USDT |
3.3012 USDT |
3.2005 USDT |
| 2021-11-18 |
3.1530 USDT |
1,918,711.3835 |
3.2083 USDT |
3.0500 USDT |
3.4000 USDT |
3.2279 USDT |
| 2021-11-17 |
3.0023 USDT |
2,374,153.7200 |
2.8655 USDT |
2.8650 USDT |
3.2800 USDT |
3.1000 USDT |
| 2021-11-16 |
2.8826 USDT |
1,977,226.5981 |
2.9192 USDT |
2.8300 USDT |
2.9266 USDT |
2.8716 USDT |
| 2021-11-15 |
2.9330 USDT |
1,785,869.8275 |
2.9351 USDT |
2.9158 USDT |
2.9582 USDT |
2.9168 USDT |
| 2021-11-14 |
2.9445 USDT |
719,094.6713 |
2.9304 USDT |
2.9300 USDT |
2.9600 USDT |
2.9390 USDT |
| 2021-11-13 |
2.9370 USDT |
1,082,942.7238 |
2.9306 USDT |
2.9001 USDT |
2.9689 USDT |
2.9479 USDT |
| 2021-11-12 |
2.9563 USDT |
1,310,152.5556 |
2.9601 USDT |
2.9399 USDT |
2.9796 USDT |
2.9399 USDT |
| 2021-11-11 |
2.9495 USDT |
1,132,038.9997 |
2.9401 USDT |
2.9300 USDT |
2.9714 USDT |
2.9544 USDT |
| 2021-11-10 |
2.9404 USDT |
1,414,084.7610 |
2.9314 USDT |
2.9180 USDT |
2.9649 USDT |
2.9435 USDT |
| 2021-11-09 |
2.9390 USDT |
1,269,510.7966 |
2.9004 USDT |
2.9004 USDT |
2.9753 USDT |
2.9397 USDT |
| 2021-11-08 |
2.9121 USDT |
905,885.9421 |
2.9085 USDT |
2.8972 USDT |
2.9268 USDT |
2.9067 USDT |
| 2021-11-07 |
2.9081 USDT |
741,480.7807 |
2.8798 USDT |
2.8692 USDT |
2.9291 USDT |
2.9200 USDT |
| 2021-11-06 |
2.9003 USDT |
920,296.0191 |
2.9003 USDT |
2.8855 USDT |
2.9212 USDT |
2.8996 USDT |
| 2021-11-05 |
2.9084 USDT |
1,002,801.8324 |
2.9054 USDT |
2.8885 USDT |
2.9300 USDT |
2.9092 USDT |
| 2021-11-04 |
2.9088 USDT |
1,272,490.8278 |
2.9131 USDT |
2.8885 USDT |
2.9430 USDT |
2.8885 USDT |
| 2021-11-03 |
2.9134 USDT |
1,588,311.2097 |
2.8927 USDT |
2.8857 USDT |
2.9928 USDT |
2.9253 USDT |
| 2021-11-02 |
2.8980 USDT |
1,249,577.6712 |
2.8717 USDT |
2.8700 USDT |
2.9375 USDT |
2.8789 USDT |
| 2021-11-01 |
2.8659 USDT |
1,301,571.2848 |
2.8911 USDT |
2.8210 USDT |
2.9200 USDT |
2.8512 USDT |
| 2021-10-31 |
2.9228 USDT |
1,424,088.5223 |
2.9626 USDT |
2.8700 USDT |
2.9851 USDT |
2.9194 USDT |
| 2021-10-30 |
2.9703 USDT |
1,195,318.2442 |
2.9719 USDT |
2.9526 USDT |
2.9990 USDT |
2.9544 USDT |
| 2021-10-29 |
2.9758 USDT |
1,112,855.1751 |
2.9810 USDT |
2.9400 USDT |
3.0073 USDT |
2.9751 USDT |
| 2021-10-28 |
2.9789 USDT |
1,137,860.6640 |
2.9199 USDT |
2.9021 USDT |
3.0200 USDT |
2.9941 USDT |