Identifier on Kucoin: KOK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-27 |
2.9075 USDT |
1,337,864.6491 |
2.8890 USDT |
2.8566 USDT |
2.9399 USDT |
2.9183 USDT |
| 2021-10-26 |
2.8625 USDT |
1,478,840.3395 |
2.8373 USDT |
2.8045 USDT |
2.9300 USDT |
2.9054 USDT |
| 2021-10-25 |
2.8314 USDT |
1,180,847.5521 |
2.8067 USDT |
2.8001 USDT |
2.8600 USDT |
2.8200 USDT |
| 2021-10-24 |
2.8209 USDT |
897,014.5155 |
2.8250 USDT |
2.7973 USDT |
2.8690 USDT |
2.8065 USDT |
| 2021-10-23 |
2.8489 USDT |
1,145,869.9128 |
2.8002 USDT |
2.7300 USDT |
2.9330 USDT |
2.8251 USDT |
| 2021-10-22 |
2.9177 USDT |
605,061.9635 |
2.9399 USDT |
2.8600 USDT |
2.9900 USDT |
2.8649 USDT |
| 2021-10-21 |
2.9272 USDT |
303,552.2861 |
2.9274 USDT |
2.9000 USDT |
2.9700 USDT |
2.9489 USDT |
| 2021-10-20 |
2.9606 USDT |
410,924.4978 |
2.9542 USDT |
2.9001 USDT |
3.0100 USDT |
2.9213 USDT |
| 2021-10-19 |
2.9521 USDT |
202,975.5066 |
2.9295 USDT |
2.9176 USDT |
2.9755 USDT |
2.9555 USDT |
| 2021-10-18 |
2.9773 USDT |
288,774.4492 |
2.9802 USDT |
2.9000 USDT |
3.0205 USDT |
2.9623 USDT |
| 2021-10-17 |
3.0177 USDT |
179,958.5978 |
3.0176 USDT |
3.0001 USDT |
3.0500 USDT |
3.0108 USDT |
| 2021-10-16 |
3.0017 USDT |
274,584.9164 |
2.9993 USDT |
2.9700 USDT |
3.0395 USDT |
3.0060 USDT |
| 2021-10-15 |
3.0085 USDT |
518,916.3111 |
3.0283 USDT |
2.9000 USDT |
3.0500 USDT |
3.0284 USDT |
| 2021-10-14 |
3.0317 USDT |
393,694.7352 |
3.0307 USDT |
3.0010 USDT |
3.0600 USDT |
3.0113 USDT |
| 2021-10-13 |
3.0343 USDT |
249,158.0067 |
3.0202 USDT |
3.0090 USDT |
3.0699 USDT |
3.0325 USDT |
| 2021-10-12 |
3.0369 USDT |
392,363.2290 |
3.0679 USDT |
3.0000 USDT |
3.0831 USDT |
3.0098 USDT |
| 2021-10-11 |
3.0579 USDT |
400,406.3061 |
3.0503 USDT |
3.0300 USDT |
3.1000 USDT |
3.0998 USDT |
| 2021-10-10 |
3.0654 USDT |
260,036.9617 |
3.0557 USDT |
3.0320 USDT |
3.1000 USDT |
3.0770 USDT |
| 2021-10-09 |
3.0977 USDT |
454,904.3660 |
3.0867 USDT |
3.0452 USDT |
3.1400 USDT |
3.0584 USDT |
| 2021-10-08 |
3.0450 USDT |
344,615.8515 |
3.0377 USDT |
3.0010 USDT |
3.0900 USDT |
3.0731 USDT |
| 2021-10-07 |
3.0169 USDT |
335,961.6537 |
3.0373 USDT |
3.0000 USDT |
3.0683 USDT |
3.0570 USDT |
| 2021-10-06 |
3.0434 USDT |
445,901.5661 |
3.1006 USDT |
3.0200 USDT |
3.1478 USDT |
3.0328 USDT |
| 2021-10-05 |
3.0475 USDT |
432,183.9064 |
3.0130 USDT |
3.0000 USDT |
3.1492 USDT |
3.1081 USDT |
| 2021-10-04 |
3.0498 USDT |
543,606.1011 |
3.0965 USDT |
3.0010 USDT |
3.1499 USDT |
3.0157 USDT |
| 2021-10-03 |
3.1520 USDT |
486,871.4217 |
3.1824 USDT |
3.1000 USDT |
3.2000 USDT |
3.1185 USDT |
| 2021-10-02 |
3.1929 USDT |
488,180.5268 |
3.2529 USDT |
3.1200 USDT |
3.2531 USDT |
3.1779 USDT |
| 2021-10-01 |
3.2236 USDT |
994,435.8204 |
3.2624 USDT |
3.1000 USDT |
3.2900 USDT |
3.1320 USDT |
| 2021-09-30 |
3.1204 USDT |
1,813,888.7933 |
2.9701 USDT |
2.9652 USDT |
3.3000 USDT |
3.2437 USDT |
| 2021-09-29 |
2.9607 USDT |
1,011,188.4251 |
2.9427 USDT |
2.9405 USDT |
2.9990 USDT |
2.9800 USDT |
| 2021-09-28 |
2.9334 USDT |
2,965,053.9550 |
2.8563 USDT |
2.8563 USDT |
3.0032 USDT |
2.9401 USDT |
| 2021-09-27 |
2.8822 USDT |
2,646,422.7489 |
2.8545 USDT |
2.8333 USDT |
3.0000 USDT |
2.8563 USDT |
| 2021-09-26 |
2.8527 USDT |
1,458,740.0991 |
2.8525 USDT |
2.8360 USDT |
2.8750 USDT |
2.8531 USDT |
| 2021-09-25 |
2.8644 USDT |
2,722,296.9429 |
2.8785 USDT |
2.8350 USDT |
2.9053 USDT |
2.8625 USDT |
| 2021-09-24 |
2.8654 USDT |
2,799,742.0645 |
2.8650 USDT |
2.8220 USDT |
2.9000 USDT |
2.8805 USDT |
| 2021-09-23 |
2.8573 USDT |
1,679,562.4147 |
2.8505 USDT |
2.8256 USDT |
2.8849 USDT |
2.8567 USDT |
| 2021-09-22 |
2.8557 USDT |
2,040,386.3079 |
2.8444 USDT |
2.8050 USDT |
2.9190 USDT |
2.8643 USDT |
| 2021-09-21 |
2.8419 USDT |
2,108,045.0043 |
2.8541 USDT |
2.7131 USDT |
2.9200 USDT |
2.8500 USDT |
| 2021-09-20 |
2.8911 USDT |
2,394,226.9142 |
2.8930 USDT |
2.8510 USDT |
2.9544 USDT |
2.8527 USDT |
| 2021-09-19 |
2.8764 USDT |
1,939,694.5450 |
2.8390 USDT |
2.8390 USDT |
2.9300 USDT |
2.8888 USDT |
| 2021-09-18 |
2.8405 USDT |
1,858,265.6973 |
2.8263 USDT |
2.8200 USDT |
2.8600 USDT |
2.8403 USDT |
| 2021-09-17 |
2.8331 USDT |
3,020,605.3383 |
2.8126 USDT |
2.8000 USDT |
2.8619 USDT |
2.8311 USDT |
| 2021-09-16 |
2.8323 USDT |
2,751,332.4265 |
2.8595 USDT |
2.7810 USDT |
2.8690 USDT |
2.8209 USDT |
| 2021-09-15 |
2.7956 USDT |
2,912,976.5840 |
2.7001 USDT |
2.6500 USDT |
2.8998 USDT |
2.8200 USDT |
| 2021-09-14 |
2.6015 USDT |
2,168,531.2722 |
2.5171 USDT |
2.4550 USDT |
2.7500 USDT |
2.6530 USDT |
| 2021-09-13 |
2.5240 USDT |
2,129,912.6521 |
2.4640 USDT |
2.4300 USDT |
2.8046 USDT |
2.5430 USDT |
| 2021-09-12 |
2.4757 USDT |
904,525.1306 |
2.4900 USDT |
2.4505 USDT |
2.5000 USDT |
2.4530 USDT |
| 2021-09-11 |
2.4873 USDT |
773,666.7033 |
2.4835 USDT |
2.4350 USDT |
2.5150 USDT |
2.4907 USDT |
| 2021-09-10 |
2.4938 USDT |
1,050,278.1140 |
2.4811 USDT |
2.4716 USDT |
2.5300 USDT |
2.4752 USDT |
| 2021-09-09 |
2.4768 USDT |
1,370,101.1488 |
2.4483 USDT |
2.4310 USDT |
2.5098 USDT |
2.4808 USDT |
| 2021-09-08 |
2.4088 USDT |
1,504,753.8589 |
2.4258 USDT |
2.3703 USDT |
2.4995 USDT |
2.4401 USDT |