Identifier on Kucoin: KOK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-19 |
0.0084 USDT |
2,772,326.4928 |
0.0087 USDT |
0.0078 USDT |
0.0090 USDT |
0.0083 USDT |
| 2024-01-18 |
0.0090 USDT |
3,561,765.0760 |
0.0093 USDT |
0.0084 USDT |
0.0096 USDT |
0.0088 USDT |
| 2024-01-17 |
0.0095 USDT |
6,309,550.8441 |
0.0107 USDT |
0.0089 USDT |
0.0108 USDT |
0.0093 USDT |
| 2024-01-16 |
0.0104 USDT |
16,099,526.6809 |
0.0090 USDT |
0.0090 USDT |
0.0119 USDT |
0.0108 USDT |
| 2024-01-15 |
0.0091 USDT |
1,885,566.6136 |
0.0092 USDT |
0.0088 USDT |
0.0094 USDT |
0.0091 USDT |
| 2024-01-14 |
0.0094 USDT |
1,444,965.5905 |
0.0095 USDT |
0.0092 USDT |
0.0101 USDT |
0.0094 USDT |
| 2024-01-13 |
0.0093 USDT |
1,388,598.0000 |
0.0095 USDT |
0.0090 USDT |
0.0098 USDT |
0.0095 USDT |
| 2024-01-12 |
0.0099 USDT |
2,160,364.5065 |
0.0102 USDT |
0.0094 USDT |
0.0109 USDT |
0.0094 USDT |
| 2024-01-11 |
0.0101 USDT |
4,598,777.9909 |
0.0103 USDT |
0.0096 USDT |
0.0110 USDT |
0.0103 USDT |
| 2024-01-10 |
0.0098 USDT |
4,873,063.1064 |
0.0107 USDT |
0.0091 USDT |
0.0107 USDT |
0.0103 USDT |
| 2024-01-09 |
0.0109 USDT |
3,329,164.9693 |
0.0111 USDT |
0.0102 USDT |
0.0121 USDT |
0.0107 USDT |
| 2024-01-08 |
0.0114 USDT |
3,263,987.2849 |
0.0119 USDT |
0.0107 USDT |
0.0125 USDT |
0.0114 USDT |
| 2024-01-07 |
0.0140 USDT |
15,661,429.5963 |
0.0129 USDT |
0.0117 USDT |
0.0165 USDT |
0.0121 USDT |
| 2024-01-06 |
0.0123 USDT |
11,696,582.7065 |
0.0092 USDT |
0.0092 USDT |
0.0148 USDT |
0.0129 USDT |
| 2024-01-05 |
0.0094 USDT |
1,656,503.5540 |
0.0097 USDT |
0.0090 USDT |
0.0100 USDT |
0.0093 USDT |
| 2024-01-04 |
0.0096 USDT |
2,189,325.3768 |
0.0101 USDT |
0.0090 USDT |
0.0104 USDT |
0.0098 USDT |
| 2024-01-03 |
0.0106 USDT |
1,266,137.3925 |
0.0109 USDT |
0.0100 USDT |
0.0113 USDT |
0.0101 USDT |
| 2024-01-02 |
0.0112 USDT |
1,932,269.7713 |
0.0106 USDT |
0.0106 USDT |
0.0121 USDT |
0.0108 USDT |
| 2024-01-01 |
0.0105 USDT |
1,926,525.7004 |
0.0111 USDT |
0.0098 USDT |
0.0113 USDT |
0.0106 USDT |
| 2023-12-31 |
0.0115 USDT |
1,368,930.0381 |
0.0116 USDT |
0.0110 USDT |
0.0121 USDT |
0.0111 USDT |
| 2023-12-30 |
0.0113 USDT |
1,952,577.1884 |
0.0107 USDT |
0.0106 USDT |
0.0130 USDT |
0.0116 USDT |
| 2023-12-29 |
0.0113 USDT |
3,368,161.6402 |
0.0106 USDT |
0.0100 USDT |
0.0133 USDT |
0.0107 USDT |
| 2023-12-28 |
0.0112 USDT |
1,555,272.6889 |
0.0118 USDT |
0.0107 USDT |
0.0119 USDT |
0.0109 USDT |
| 2023-12-27 |
0.0119 USDT |
1,980,044.6498 |
0.0123 USDT |
0.0115 USDT |
0.0124 USDT |
0.0118 USDT |
| 2023-12-26 |
0.0124 USDT |
1,583,028.6398 |
0.0128 USDT |
0.0120 USDT |
0.0133 USDT |
0.0123 USDT |
| 2023-12-25 |
0.0123 USDT |
4,001,573.9871 |
0.0125 USDT |
0.0115 USDT |
0.0135 USDT |
0.0130 USDT |
| 2023-12-24 |
0.0127 USDT |
2,825,348.5429 |
0.0135 USDT |
0.0121 USDT |
0.0136 USDT |
0.0125 USDT |
| 2023-12-23 |
0.0138 USDT |
1,301,259.4900 |
0.0140 USDT |
0.0131 USDT |
0.0146 USDT |
0.0139 USDT |
| 2023-12-22 |
0.0141 USDT |
4,110,575.7228 |
0.0148 USDT |
0.0126 USDT |
0.0180 USDT |
0.0139 USDT |
| 2023-12-21 |
0.0145 USDT |
3,468,435.6965 |
0.0155 USDT |
0.0134 USDT |
0.0162 USDT |
0.0144 USDT |
| 2023-12-20 |
0.0153 USDT |
11,017,265.3294 |
0.0130 USDT |
0.0122 USDT |
0.0168 USDT |
0.0153 USDT |
| 2023-12-19 |
0.0131 USDT |
3,112,217.4948 |
0.0122 USDT |
0.0120 USDT |
0.0138 USDT |
0.0133 USDT |
| 2023-12-18 |
0.0122 USDT |
1,695,003.2183 |
0.0127 USDT |
0.0119 USDT |
0.0128 USDT |
0.0121 USDT |
| 2023-12-17 |
0.0128 USDT |
2,276,034.4825 |
0.0130 USDT |
0.0123 USDT |
0.0137 USDT |
0.0127 USDT |
| 2023-12-16 |
0.0132 USDT |
1,952,312.2426 |
0.0141 USDT |
0.0125 USDT |
0.0143 USDT |
0.0131 USDT |
| 2023-12-15 |
0.0135 USDT |
3,594,481.0888 |
0.0129 USDT |
0.0125 USDT |
0.0152 USDT |
0.0139 USDT |
| 2023-12-14 |
0.0139 USDT |
2,381,679.2389 |
0.0153 USDT |
0.0124 USDT |
0.0154 USDT |
0.0132 USDT |
| 2023-12-13 |
0.0133 USDT |
3,136,668.7820 |
0.0138 USDT |
0.0122 USDT |
0.0145 USDT |
0.0144 USDT |
| 2023-12-12 |
0.0151 USDT |
3,885,590.5274 |
0.0149 USDT |
0.0136 USDT |
0.0172 USDT |
0.0138 USDT |
| 2023-12-11 |
0.0143 USDT |
3,482,288.1266 |
0.0155 USDT |
0.0132 USDT |
0.0156 USDT |
0.0145 USDT |
| 2023-12-10 |
0.0152 USDT |
3,154,814.0489 |
0.0166 USDT |
0.0145 USDT |
0.0166 USDT |
0.0152 USDT |
| 2023-12-09 |
0.0170 USDT |
1,706,479.4906 |
0.0169 USDT |
0.0163 USDT |
0.0177 USDT |
0.0163 USDT |
| 2023-12-08 |
0.0173 USDT |
3,523,086.6543 |
0.0174 USDT |
0.0166 USDT |
0.0189 USDT |
0.0173 USDT |
| 2023-12-07 |
0.0183 USDT |
7,606,465.0054 |
0.0166 USDT |
0.0163 USDT |
0.0210 USDT |
0.0172 USDT |
| 2023-12-06 |
0.0173 USDT |
2,120,811.8003 |
0.0180 USDT |
0.0161 USDT |
0.0193 USDT |
0.0161 USDT |
| 2023-12-05 |
0.0180 USDT |
5,852,646.0820 |
0.0161 USDT |
0.0154 USDT |
0.0220 USDT |
0.0165 USDT |
| 2023-12-04 |
0.0166 USDT |
6,324,450.1937 |
0.0182 USDT |
0.0153 USDT |
0.0186 USDT |
0.0167 USDT |
| 2023-12-03 |
0.0208 USDT |
8,561,779.9300 |
0.0213 USDT |
0.0175 USDT |
0.0237 USDT |
0.0181 USDT |
| 2023-12-02 |
0.0215 USDT |
57,323,521.2671 |
0.0133 USDT |
0.0125 USDT |
0.0285 USDT |
0.0213 USDT |
| 2023-12-01 |
0.0120 USDT |
11,768,798.6428 |
0.0084 USDT |
0.0084 USDT |
0.0158 USDT |
0.0141 USDT |