Identifier on Kucoin: KOK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-02 |
1.9572 USDT |
1,292,692.3756 |
1.9587 USDT |
1.9301 USDT |
1.9790 USDT |
1.9729 USDT |
| 2021-08-01 |
1.9582 USDT |
1,021,239.4385 |
1.9787 USDT |
1.9001 USDT |
1.9877 USDT |
1.9510 USDT |
| 2021-07-31 |
1.9749 USDT |
803,768.9421 |
1.9833 USDT |
1.9600 USDT |
1.9988 USDT |
1.9734 USDT |
| 2021-07-30 |
1.9748 USDT |
1,005,660.0438 |
1.9848 USDT |
1.9501 USDT |
2.0000 USDT |
1.9995 USDT |
| 2021-07-29 |
1.9817 USDT |
929,954.4096 |
1.9708 USDT |
1.9503 USDT |
2.0199 USDT |
2.0090 USDT |
| 2021-07-28 |
1.9975 USDT |
995,487.7771 |
2.0001 USDT |
1.9701 USDT |
2.0398 USDT |
1.9708 USDT |
| 2021-07-27 |
2.0179 USDT |
646,875.9575 |
2.0101 USDT |
1.9800 USDT |
2.1177 USDT |
2.0005 USDT |
| 2021-07-26 |
2.0584 USDT |
944,066.0935 |
2.1490 USDT |
1.9710 USDT |
2.1600 USDT |
2.0004 USDT |
| 2021-07-25 |
2.1510 USDT |
554,556.7629 |
2.1900 USDT |
2.1099 USDT |
2.1900 USDT |
2.1563 USDT |
| 2021-07-24 |
2.0347 USDT |
1,123,580.2179 |
2.0001 USDT |
1.9763 USDT |
2.2400 USDT |
2.1500 USDT |
| 2021-07-23 |
1.9687 USDT |
919,985.7372 |
1.9602 USDT |
1.9500 USDT |
1.9900 USDT |
1.9711 USDT |
| 2021-07-22 |
1.9535 USDT |
834,544.0389 |
1.9897 USDT |
1.9400 USDT |
1.9897 USDT |
1.9600 USDT |
| 2021-07-21 |
1.9460 USDT |
881,083.4326 |
1.9899 USDT |
1.9360 USDT |
1.9900 USDT |
1.9495 USDT |
| 2021-07-20 |
1.9475 USDT |
1,054,280.1508 |
2.0000 USDT |
1.9302 USDT |
2.0000 USDT |
1.9351 USDT |
| 2021-07-19 |
1.9433 USDT |
1,239,609.9832 |
1.9400 USDT |
1.9204 USDT |
2.0000 USDT |
1.9361 USDT |
| 2021-07-18 |
1.9359 USDT |
540,801.6788 |
1.9330 USDT |
1.9288 USDT |
1.9432 USDT |
1.9400 USDT |
| 2021-07-17 |
1.9376 USDT |
871,056.7463 |
1.9347 USDT |
1.9290 USDT |
1.9490 USDT |
1.9305 USDT |
| 2021-07-16 |
1.9334 USDT |
919,923.7172 |
1.9300 USDT |
1.9201 USDT |
1.9499 USDT |
1.9346 USDT |
| 2021-07-15 |
1.9343 USDT |
731,849.2625 |
1.9341 USDT |
1.9228 USDT |
1.9500 USDT |
1.9300 USDT |
| 2021-07-14 |
1.9180 USDT |
1,260,083.1260 |
1.9107 USDT |
1.9000 USDT |
1.9701 USDT |
1.9399 USDT |
| 2021-07-13 |
1.9091 USDT |
990,421.3865 |
1.9046 USDT |
1.9000 USDT |
1.9300 USDT |
1.9010 USDT |
| 2021-07-12 |
1.9151 USDT |
923,879.2841 |
1.9300 USDT |
1.8612 USDT |
1.9410 USDT |
1.9160 USDT |
| 2021-07-11 |
1.9338 USDT |
747,809.6495 |
1.9124 USDT |
1.9055 USDT |
1.9600 USDT |
1.9310 USDT |
| 2021-07-10 |
1.9283 USDT |
659,188.6802 |
1.9700 USDT |
1.9099 USDT |
1.9786 USDT |
1.9166 USDT |
| 2021-07-09 |
1.6255 USDT |
2,394,124.0447 |
1.4720 USDT |
1.4711 USDT |
3.4999 USDT |
1.9413 USDT |
| 2021-07-08 |
1.4718 USDT |
938,732.9520 |
1.4710 USDT |
1.4693 USDT |
1.4814 USDT |
1.4700 USDT |
| 2021-07-07 |
1.4751 USDT |
691,731.5654 |
1.4999 USDT |
1.4704 USDT |
1.4999 USDT |
1.4730 USDT |
| 2021-07-06 |
1.4677 USDT |
771,131.3233 |
1.4710 USDT |
1.4515 USDT |
1.4785 USDT |
1.4710 USDT |
| 2021-07-05 |
1.4699 USDT |
1,099,260.0816 |
1.4645 USDT |
1.4470 USDT |
1.4900 USDT |
1.4728 USDT |
| 2021-07-04 |
1.4709 USDT |
904,163.5308 |
1.4850 USDT |
1.4391 USDT |
1.4922 USDT |
1.4546 USDT |
| 2021-07-03 |
1.4870 USDT |
969,011.8363 |
1.4900 USDT |
1.4751 USDT |
1.5000 USDT |
1.4845 USDT |
| 2021-07-02 |
1.4833 USDT |
742,709.4345 |
1.4939 USDT |
1.4705 USDT |
1.4940 USDT |
1.4900 USDT |
| 2021-07-01 |
1.4697 USDT |
1,152,908.8770 |
1.4970 USDT |
1.4461 USDT |
1.4993 USDT |
1.4600 USDT |
| 2021-06-30 |
1.4487 USDT |
1,129,238.3901 |
1.4540 USDT |
1.4305 USDT |
1.4666 USDT |
1.4392 USDT |
| 2021-06-29 |
1.4562 USDT |
1,212,994.4556 |
1.4930 USDT |
1.4351 USDT |
1.4930 USDT |
1.4597 USDT |
| 2021-06-28 |
1.4510 USDT |
1,518,522.2444 |
1.4350 USDT |
1.4255 USDT |
1.4907 USDT |
1.4426 USDT |
| 2021-06-27 |
1.4330 USDT |
742,015.4710 |
1.4409 USDT |
1.4165 USDT |
1.4500 USDT |
1.4277 USDT |
| 2021-06-26 |
1.4314 USDT |
1,262,297.9896 |
1.4286 USDT |
1.4001 USDT |
1.4699 USDT |
1.4300 USDT |
| 2021-06-25 |
1.4261 USDT |
892,127.5621 |
1.4130 USDT |
1.4001 USDT |
1.4800 USDT |
1.4286 USDT |
| 2021-06-24 |
1.4240 USDT |
635,850.6005 |
1.5000 USDT |
1.4028 USDT |
1.5000 USDT |
1.4186 USDT |
| 2021-06-23 |
1.4084 USDT |
671,036.5326 |
1.3876 USDT |
1.3205 USDT |
1.5000 USDT |
1.4300 USDT |
| 2021-06-22 |
1.4630 USDT |
627,001.8811 |
1.5399 USDT |
1.3800 USDT |
1.5425 USDT |
1.3860 USDT |
| 2021-06-21 |
1.3584 USDT |
1,848,418.9757 |
1.3701 USDT |
1.2701 USDT |
1.5200 USDT |
1.5087 USDT |
| 2021-06-20 |
1.3210 USDT |
1,746,299.4792 |
1.3700 USDT |
1.2502 USDT |
1.4250 USDT |
1.4250 USDT |
| 2021-06-19 |
1.3063 USDT |
731,673.4156 |
1.4234 USDT |
1.2889 USDT |
1.4300 USDT |
1.3000 USDT |
| 2021-06-18 |
1.2850 USDT |
451,076.0752 |
1.4102 USDT |
1.2579 USDT |
1.4102 USDT |
1.2805 USDT |
| 2021-06-17 |
1.2411 USDT |
560,133.7372 |
1.3800 USDT |
1.2205 USDT |
1.3801 USDT |
1.2313 USDT |
| 2021-06-16 |
1.2278 USDT |
511,257.0774 |
1.3874 USDT |
1.2160 USDT |
1.3874 USDT |
1.2798 USDT |
| 2021-06-15 |
1.2341 USDT |
879,140.1066 |
1.2432 USDT |
1.2002 USDT |
1.3001 USDT |
1.2220 USDT |
| 2021-06-14 |
1.2173 USDT |
795,243.8822 |
1.2001 USDT |
1.1800 USDT |
1.2371 USDT |
1.2217 USDT |