Identifier on Kucoin: KOK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-09-07 |
2.4872 USDT |
1,550,998.7782 |
2.4792 USDT |
2.4165 USDT |
2.5300 USDT |
2.4386 USDT |
| 2021-09-06 |
2.4950 USDT |
1,139,792.9254 |
2.4811 USDT |
2.4700 USDT |
2.5399 USDT |
2.4777 USDT |
| 2021-09-05 |
2.4903 USDT |
995,461.4219 |
2.5010 USDT |
2.4150 USDT |
2.5500 USDT |
2.4751 USDT |
| 2021-09-04 |
2.5295 USDT |
915,362.8576 |
2.5910 USDT |
2.5000 USDT |
2.5998 USDT |
2.5079 USDT |
| 2021-09-03 |
2.5034 USDT |
2,556,352.8846 |
2.3845 USDT |
2.3764 USDT |
2.6500 USDT |
2.5903 USDT |
| 2021-09-02 |
2.3606 USDT |
1,653,629.8531 |
2.3364 USDT |
2.3363 USDT |
2.3825 USDT |
2.3717 USDT |
| 2021-09-01 |
2.3361 USDT |
1,903,762.0292 |
2.3151 USDT |
2.2800 USDT |
2.3596 USDT |
2.3360 USDT |
| 2021-08-31 |
2.3329 USDT |
1,800,587.8994 |
2.3387 USDT |
2.2700 USDT |
2.3683 USDT |
2.3227 USDT |
| 2021-08-30 |
2.3441 USDT |
1,447,127.6897 |
2.3521 USDT |
2.3300 USDT |
2.3694 USDT |
2.3334 USDT |
| 2021-08-29 |
2.3602 USDT |
1,036,171.8827 |
2.3652 USDT |
2.3490 USDT |
2.3723 USDT |
2.3501 USDT |
| 2021-08-28 |
2.3625 USDT |
1,239,193.6926 |
2.3438 USDT |
2.3331 USDT |
2.3990 USDT |
2.3651 USDT |
| 2021-08-27 |
2.3446 USDT |
1,713,997.5759 |
2.3815 USDT |
2.3213 USDT |
2.3825 USDT |
2.3436 USDT |
| 2021-08-26 |
2.3579 USDT |
1,802,469.5400 |
2.3225 USDT |
2.3155 USDT |
2.4199 USDT |
2.3613 USDT |
| 2021-08-25 |
2.3240 USDT |
1,220,929.0845 |
2.3050 USDT |
2.3025 USDT |
2.3365 USDT |
2.3294 USDT |
| 2021-08-24 |
2.3206 USDT |
1,496,458.5041 |
2.3294 USDT |
2.3001 USDT |
2.3400 USDT |
2.3050 USDT |
| 2021-08-23 |
2.3195 USDT |
1,622,985.0787 |
2.3204 USDT |
2.3001 USDT |
2.3380 USDT |
2.3252 USDT |
| 2021-08-22 |
2.3243 USDT |
919,406.8005 |
2.3246 USDT |
2.3105 USDT |
2.3398 USDT |
2.3190 USDT |
| 2021-08-21 |
2.3277 USDT |
1,089,985.1399 |
2.3060 USDT |
2.3060 USDT |
2.3500 USDT |
2.3245 USDT |
| 2021-08-20 |
2.3110 USDT |
1,662,661.3063 |
2.3119 USDT |
2.3000 USDT |
2.3320 USDT |
2.3124 USDT |
| 2021-08-19 |
2.3119 USDT |
1,380,245.6611 |
2.2912 USDT |
2.2912 USDT |
2.3419 USDT |
2.3119 USDT |
| 2021-08-18 |
2.2956 USDT |
1,469,120.3001 |
2.2811 USDT |
2.2701 USDT |
2.3236 USDT |
2.2904 USDT |
| 2021-08-17 |
2.2980 USDT |
1,328,709.6586 |
2.2744 USDT |
2.2705 USDT |
2.3389 USDT |
2.3031 USDT |
| 2021-08-16 |
2.3062 USDT |
1,157,650.3717 |
2.3130 USDT |
2.2600 USDT |
2.3315 USDT |
2.2743 USDT |
| 2021-08-15 |
2.3246 USDT |
1,249,611.4033 |
2.3301 USDT |
2.3000 USDT |
2.3486 USDT |
2.3209 USDT |
| 2021-08-14 |
2.3321 USDT |
1,388,528.3975 |
2.3520 USDT |
2.3000 USDT |
2.3782 USDT |
2.3428 USDT |
| 2021-08-13 |
2.3450 USDT |
1,238,002.4335 |
2.3312 USDT |
2.3200 USDT |
2.3879 USDT |
2.3696 USDT |
| 2021-08-12 |
2.3270 USDT |
1,453,435.6936 |
2.3500 USDT |
2.3000 USDT |
2.3611 USDT |
2.3312 USDT |
| 2021-08-11 |
2.3636 USDT |
1,693,160.1693 |
2.4250 USDT |
2.0851 USDT |
2.4250 USDT |
2.3612 USDT |
| 2021-08-10 |
2.1906 USDT |
2,984,043.4600 |
1.9801 USDT |
1.9700 USDT |
2.4990 USDT |
2.4100 USDT |
| 2021-08-09 |
1.9830 USDT |
1,038,066.0442 |
1.9720 USDT |
1.9705 USDT |
1.9899 USDT |
1.9801 USDT |
| 2021-08-08 |
1.9846 USDT |
908,251.6241 |
1.9840 USDT |
1.9744 USDT |
1.9922 USDT |
1.9744 USDT |
| 2021-08-07 |
1.9863 USDT |
906,294.5646 |
1.9906 USDT |
1.9760 USDT |
1.9922 USDT |
1.9840 USDT |
| 2021-08-06 |
1.9855 USDT |
995,546.5548 |
1.9831 USDT |
1.9761 USDT |
1.9913 USDT |
1.9852 USDT |
| 2021-08-05 |
1.9789 USDT |
677,034.9675 |
1.9920 USDT |
1.9697 USDT |
1.9997 USDT |
1.9890 USDT |
| 2021-08-04 |
1.9706 USDT |
1,008,256.9457 |
2.0901 USDT |
1.9519 USDT |
2.0901 USDT |
1.9735 USDT |
| 2021-08-03 |
1.9677 USDT |
1,059,353.3818 |
2.1500 USDT |
1.9500 USDT |
2.1500 USDT |
1.9500 USDT |