Identifier on Kucoin: KOK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-06-13 |
1.1989 USDT |
324,907.6842 |
1.2013 USDT |
1.0997 USDT |
1.2100 USDT |
1.1950 USDT |
| 2021-06-12 |
1.2069 USDT |
174,965.7223 |
1.2040 USDT |
1.2000 USDT |
1.2202 USDT |
1.2014 USDT |
| 2021-06-11 |
1.2019 USDT |
188,938.5644 |
1.2000 USDT |
1.2000 USDT |
1.2197 USDT |
1.2001 USDT |
| 2021-06-10 |
1.2066 USDT |
281,741.1727 |
1.2220 USDT |
1.2000 USDT |
1.2500 USDT |
1.2000 USDT |
| 2021-06-09 |
1.2096 USDT |
235,421.3840 |
1.2100 USDT |
1.2000 USDT |
1.2500 USDT |
1.2276 USDT |
| 2021-06-08 |
1.2153 USDT |
154,672.9996 |
1.2101 USDT |
1.2004 USDT |
1.2897 USDT |
1.2100 USDT |
| 2021-06-07 |
1.2252 USDT |
210,003.3283 |
1.2059 USDT |
1.2051 USDT |
1.3000 USDT |
1.2204 USDT |
| 2021-06-06 |
1.2260 USDT |
230,003.9386 |
1.2321 USDT |
1.1503 USDT |
1.3500 USDT |
1.2058 USDT |
| 2021-06-05 |
1.2133 USDT |
134,142.1550 |
1.2007 USDT |
1.2000 USDT |
1.2998 USDT |
1.2095 USDT |
| 2021-06-04 |
1.5226 USDT |
668,477.2906 |
0.5000 USDT |
0.5000 USDT |
12.2000 USDT |
1.2005 USDT |