Identifier on Kucoin: KOK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-14 |
0.0031 USDT |
24,730,834.6096 |
0.0030 USDT |
0.0028 USDT |
0.0034 USDT |
0.0032 USDT |
| 2024-04-13 |
0.0033 USDT |
7,842,116.2271 |
0.0035 USDT |
0.0027 USDT |
0.0037 USDT |
0.0030 USDT |
| 2024-04-12 |
0.0043 USDT |
23,419,536.6797 |
0.0046 USDT |
0.0040 USDT |
0.0046 USDT |
0.0040 USDT |
| 2024-04-11 |
0.0045 USDT |
23,068,595.8108 |
0.0046 USDT |
0.0043 USDT |
0.0047 USDT |
0.0046 USDT |
| 2024-04-10 |
0.0044 USDT |
27,120,890.1400 |
0.0047 USDT |
0.0041 USDT |
0.0049 USDT |
0.0048 USDT |
| 2024-04-09 |
0.0046 USDT |
27,472,735.6958 |
0.0048 USDT |
0.0044 USDT |
0.0049 USDT |
0.0047 USDT |
| 2024-04-08 |
0.0048 USDT |
17,384,510.9417 |
0.0050 USDT |
0.0046 USDT |
0.0050 USDT |
0.0048 USDT |
| 2024-04-07 |
0.0047 USDT |
6,377,717.6261 |
0.0048 USDT |
0.0044 USDT |
0.0052 USDT |
0.0050 USDT |
| 2024-04-06 |
0.0046 USDT |
5,461,099.4670 |
0.0049 USDT |
0.0043 USDT |
0.0050 USDT |
0.0048 USDT |
| 2024-04-05 |
0.0049 USDT |
9,430,551.6026 |
0.0052 USDT |
0.0044 USDT |
0.0054 USDT |
0.0051 USDT |
| 2024-04-04 |
0.0050 USDT |
6,651,234.4085 |
0.0048 USDT |
0.0045 USDT |
0.0059 USDT |
0.0053 USDT |
| 2024-04-03 |
0.0049 USDT |
4,756,398.7067 |
0.0053 USDT |
0.0045 USDT |
0.0054 USDT |
0.0048 USDT |
| 2024-04-02 |
0.0051 USDT |
5,297,376.1818 |
0.0055 USDT |
0.0048 USDT |
0.0055 USDT |
0.0053 USDT |
| 2024-04-01 |
0.0053 USDT |
6,621,539.9345 |
0.0055 USDT |
0.0050 USDT |
0.0057 USDT |
0.0054 USDT |
| 2024-03-31 |
0.0057 USDT |
5,015,443.0873 |
0.0057 USDT |
0.0055 USDT |
0.0060 USDT |
0.0057 USDT |
| 2024-03-30 |
0.0057 USDT |
8,705,185.9078 |
0.0060 USDT |
0.0055 USDT |
0.0060 USDT |
0.0057 USDT |
| 2024-03-29 |
0.0060 USDT |
3,248,331.3768 |
0.0061 USDT |
0.0058 USDT |
0.0061 USDT |
0.0060 USDT |
| 2024-03-28 |
0.0061 USDT |
8,747,432.7288 |
0.0060 USDT |
0.0055 USDT |
0.0066 USDT |
0.0061 USDT |
| 2024-03-27 |
0.0060 USDT |
7,813,766.9670 |
0.0062 USDT |
0.0057 USDT |
0.0062 USDT |
0.0060 USDT |
| 2024-03-26 |
0.0063 USDT |
28,665,473.4776 |
0.0064 USDT |
0.0060 USDT |
0.0067 USDT |
0.0061 USDT |
| 2024-03-25 |
0.0064 USDT |
23,003,664.6446 |
0.0064 USDT |
0.0062 USDT |
0.0065 USDT |
0.0064 USDT |
| 2024-03-24 |
0.0063 USDT |
24,503,321.5440 |
0.0064 USDT |
0.0061 USDT |
0.0069 USDT |
0.0064 USDT |
| 2024-03-23 |
0.0064 USDT |
21,765,814.1467 |
0.0065 USDT |
0.0060 USDT |
0.0066 USDT |
0.0064 USDT |
| 2024-03-22 |
0.0064 USDT |
19,454,765.0395 |
0.0065 USDT |
0.0062 USDT |
0.0070 USDT |
0.0066 USDT |
| 2024-03-21 |
0.0065 USDT |
6,880,935.8770 |
0.0066 USDT |
0.0061 USDT |
0.0071 USDT |
0.0065 USDT |
| 2024-03-20 |
0.0064 USDT |
8,693,414.0912 |
0.0065 USDT |
0.0060 USDT |
0.0067 USDT |
0.0065 USDT |
| 2024-03-19 |
0.0067 USDT |
7,160,050.2008 |
0.0072 USDT |
0.0063 USDT |
0.0073 USDT |
0.0068 USDT |
| 2024-03-18 |
0.0074 USDT |
4,882,133.9529 |
0.0077 USDT |
0.0071 USDT |
0.0078 USDT |
0.0071 USDT |
| 2024-03-17 |
0.0073 USDT |
4,097,515.9978 |
0.0075 USDT |
0.0071 USDT |
0.0081 USDT |
0.0078 USDT |
| 2024-03-16 |
0.0077 USDT |
5,051,965.4925 |
0.0080 USDT |
0.0074 USDT |
0.0081 USDT |
0.0075 USDT |
| 2024-03-15 |
0.0079 USDT |
7,402,501.2199 |
0.0082 USDT |
0.0075 USDT |
0.0082 USDT |
0.0080 USDT |
| 2024-03-14 |
0.0087 USDT |
9,914,624.4429 |
0.0089 USDT |
0.0080 USDT |
0.0093 USDT |
0.0082 USDT |
| 2024-03-13 |
0.0085 USDT |
6,013,093.4118 |
0.0082 USDT |
0.0081 USDT |
0.0090 USDT |
0.0087 USDT |
| 2024-03-12 |
0.0085 USDT |
11,291,165.1463 |
0.0091 USDT |
0.0080 USDT |
0.0092 USDT |
0.0085 USDT |
| 2024-03-11 |
0.0086 USDT |
17,296,856.7264 |
0.0081 USDT |
0.0077 USDT |
0.0093 USDT |
0.0089 USDT |
| 2024-03-10 |
0.0078 USDT |
6,336,049.8331 |
0.0077 USDT |
0.0073 USDT |
0.0082 USDT |
0.0082 USDT |
| 2024-03-09 |
0.0076 USDT |
15,672,460.7168 |
0.0079 USDT |
0.0073 USDT |
0.0080 USDT |
0.0077 USDT |
| 2024-03-08 |
0.0078 USDT |
17,475,970.3885 |
0.0078 USDT |
0.0075 USDT |
0.0080 USDT |
0.0078 USDT |
| 2024-03-07 |
0.0075 USDT |
10,836,691.8375 |
0.0078 USDT |
0.0070 USDT |
0.0079 USDT |
0.0076 USDT |
| 2024-03-06 |
0.0075 USDT |
17,185,642.7177 |
0.0076 USDT |
0.0072 USDT |
0.0078 USDT |
0.0078 USDT |
| 2024-03-05 |
0.0079 USDT |
19,026,987.8841 |
0.0080 USDT |
0.0073 USDT |
0.0083 USDT |
0.0075 USDT |
| 2024-03-04 |
0.0083 USDT |
15,652,828.9688 |
0.0091 USDT |
0.0079 USDT |
0.0094 USDT |
0.0081 USDT |
| 2024-03-03 |
0.0086 USDT |
17,825,634.5005 |
0.0081 USDT |
0.0080 USDT |
0.0094 USDT |
0.0089 USDT |
| 2024-03-02 |
0.0080 USDT |
11,063,498.9307 |
0.0084 USDT |
0.0077 USDT |
0.0084 USDT |
0.0082 USDT |
| 2024-03-01 |
0.0077 USDT |
20,835,664.4593 |
0.0075 USDT |
0.0071 USDT |
0.0087 USDT |
0.0082 USDT |
| 2024-02-29 |
0.0075 USDT |
16,573,571.4106 |
0.0076 USDT |
0.0070 USDT |
0.0079 USDT |
0.0073 USDT |
| 2024-02-28 |
0.0076 USDT |
15,943,769.4077 |
0.0082 USDT |
0.0074 USDT |
0.0082 USDT |
0.0075 USDT |
| 2024-02-27 |
0.0075 USDT |
15,897,092.9460 |
0.0076 USDT |
0.0072 USDT |
0.0078 USDT |
0.0078 USDT |
| 2024-02-26 |
0.0074 USDT |
10,132,321.2812 |
0.0077 USDT |
0.0067 USDT |
0.0078 USDT |
0.0076 USDT |
| 2024-02-25 |
0.0074 USDT |
14,964,425.1320 |
0.0074 USDT |
0.0073 USDT |
0.0076 USDT |
0.0075 USDT |