Identifier on Kucoin: KOK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-30 |
0.0086 USDT |
1,587,646.8151 |
0.0083 USDT |
0.0080 USDT |
0.0094 USDT |
0.0085 USDT |
| 2023-11-29 |
0.0084 USDT |
891,992.0129 |
0.0086 USDT |
0.0082 USDT |
0.0086 USDT |
0.0083 USDT |
| 2023-11-28 |
0.0086 USDT |
2,574,687.5789 |
0.0090 USDT |
0.0081 USDT |
0.0094 USDT |
0.0086 USDT |
| 2023-11-27 |
0.0088 USDT |
2,594,959.7651 |
0.0087 USDT |
0.0085 USDT |
0.0091 USDT |
0.0090 USDT |
| 2023-11-26 |
0.0085 USDT |
5,703,956.7580 |
0.0078 USDT |
0.0074 USDT |
0.0091 USDT |
0.0091 USDT |
| 2023-11-25 |
0.0072 USDT |
2,040,394.1967 |
0.0068 USDT |
0.0068 USDT |
0.0077 USDT |
0.0074 USDT |
| 2023-11-24 |
0.0067 USDT |
2,565,135.1088 |
0.0068 USDT |
0.0063 USDT |
0.0071 USDT |
0.0070 USDT |
| 2023-11-23 |
0.0069 USDT |
1,501,998.9083 |
0.0069 USDT |
0.0067 USDT |
0.0071 USDT |
0.0067 USDT |
| 2023-11-22 |
0.0067 USDT |
8,074,867.4425 |
0.0075 USDT |
0.0061 USDT |
0.0078 USDT |
0.0069 USDT |
| 2023-11-21 |
0.0076 USDT |
949,354.3972 |
0.0078 USDT |
0.0074 USDT |
0.0080 USDT |
0.0075 USDT |
| 2023-11-20 |
0.0077 USDT |
715,924.9270 |
0.0077 USDT |
0.0076 USDT |
0.0079 USDT |
0.0079 USDT |
| 2023-11-19 |
0.0077 USDT |
1,659,194.9119 |
0.0078 USDT |
0.0075 USDT |
0.0080 USDT |
0.0076 USDT |
| 2023-11-18 |
0.0076 USDT |
415,775.3409 |
0.0074 USDT |
0.0074 USDT |
0.0078 USDT |
0.0077 USDT |
| 2023-11-17 |
0.0076 USDT |
1,042,643.8933 |
0.0080 USDT |
0.0071 USDT |
0.0080 USDT |
0.0073 USDT |
| 2023-11-16 |
0.0081 USDT |
1,274,197.6405 |
0.0080 USDT |
0.0077 USDT |
0.0085 USDT |
0.0079 USDT |
| 2023-11-15 |
0.0078 USDT |
1,324,950.5204 |
0.0074 USDT |
0.0074 USDT |
0.0082 USDT |
0.0079 USDT |
| 2023-11-14 |
0.0073 USDT |
952,042.6542 |
0.0073 USDT |
0.0070 USDT |
0.0075 USDT |
0.0074 USDT |
| 2023-11-13 |
0.0081 USDT |
4,742,310.2066 |
0.0077 USDT |
0.0074 USDT |
0.0090 USDT |
0.0076 USDT |
| 2023-11-12 |
0.0072 USDT |
475,712.4044 |
0.0072 USDT |
0.0070 USDT |
0.0072 USDT |
0.0072 USDT |
| 2023-11-11 |
0.0070 USDT |
1,709,409.3381 |
0.0069 USDT |
0.0067 USDT |
0.0074 USDT |
0.0070 USDT |
| 2023-11-10 |
0.0069 USDT |
859,803.1762 |
0.0069 USDT |
0.0067 USDT |
0.0071 USDT |
0.0069 USDT |
| 2023-11-09 |
0.0069 USDT |
1,187,047.4119 |
0.0067 USDT |
0.0067 USDT |
0.0072 USDT |
0.0070 USDT |
| 2023-11-08 |
0.0067 USDT |
2,155,029.5545 |
0.0065 USDT |
0.0064 USDT |
0.0070 USDT |
0.0065 USDT |
| 2023-11-07 |
0.0064 USDT |
1,487,738.2905 |
0.0063 USDT |
0.0062 USDT |
0.0065 USDT |
0.0064 USDT |
| 2023-11-06 |
0.0062 USDT |
410,061.1971 |
0.0062 USDT |
0.0062 USDT |
0.0064 USDT |
0.0063 USDT |
| 2023-11-05 |
0.0063 USDT |
405,065.7807 |
0.0063 USDT |
0.0062 USDT |
0.0063 USDT |
0.0062 USDT |
| 2023-11-04 |
0.0063 USDT |
1,356,849.6257 |
0.0063 USDT |
0.0061 USDT |
0.0065 USDT |
0.0063 USDT |
| 2023-11-03 |
0.0062 USDT |
881,438.5773 |
0.0063 USDT |
0.0061 USDT |
0.0063 USDT |
0.0062 USDT |
| 2023-11-02 |
0.0062 USDT |
1,752,867.5415 |
0.0064 USDT |
0.0061 USDT |
0.0065 USDT |
0.0063 USDT |
| 2023-11-01 |
0.0063 USDT |
609,754.6863 |
0.0064 USDT |
0.0062 USDT |
0.0065 USDT |
0.0063 USDT |
| 2023-10-31 |
0.0065 USDT |
579,725.7783 |
0.0064 USDT |
0.0063 USDT |
0.0066 USDT |
0.0064 USDT |
| 2023-10-30 |
0.0064 USDT |
702,423.3164 |
0.0064 USDT |
0.0062 USDT |
0.0065 USDT |
0.0064 USDT |
| 2023-10-29 |
0.0063 USDT |
645,111.9776 |
0.0065 USDT |
0.0062 USDT |
0.0065 USDT |
0.0063 USDT |
| 2023-10-28 |
0.0064 USDT |
853,236.6566 |
0.0062 USDT |
0.0061 USDT |
0.0066 USDT |
0.0066 USDT |