Identifier on Kucoin: KOK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-19 |
0.0119 USDT |
2,470,782.1893 |
0.0122 USDT |
0.0113 USDT |
0.0126 USDT |
0.0117 USDT |
| 2023-06-18 |
0.0131 USDT |
2,574,984.2186 |
0.0142 USDT |
0.0120 USDT |
0.0147 USDT |
0.0124 USDT |
| 2023-06-17 |
0.0136 USDT |
6,079,689.9764 |
0.0132 USDT |
0.0123 USDT |
0.0154 USDT |
0.0145 USDT |
| 2023-06-16 |
0.0138 USDT |
13,669,658.5759 |
0.0115 USDT |
0.0110 USDT |
0.0159 USDT |
0.0138 USDT |
| 2023-06-15 |
0.0114 USDT |
1,810,793.2904 |
0.0118 USDT |
0.0108 USDT |
0.0121 USDT |
0.0115 USDT |
| 2023-06-14 |
0.0117 USDT |
1,588,646.7215 |
0.0119 USDT |
0.0112 USDT |
0.0121 USDT |
0.0119 USDT |
| 2023-06-13 |
0.0121 USDT |
3,622,217.9543 |
0.0124 USDT |
0.0115 USDT |
0.0126 USDT |
0.0121 USDT |
| 2023-06-12 |
0.0132 USDT |
2,249,225.9129 |
0.0132 USDT |
0.0126 USDT |
0.0138 USDT |
0.0128 USDT |
| 2023-06-11 |
0.0132 USDT |
2,990,015.0307 |
0.0129 USDT |
0.0126 USDT |
0.0139 USDT |
0.0129 USDT |
| 2023-06-10 |
0.0150 USDT |
5,705,496.5679 |
0.0181 USDT |
0.0126 USDT |
0.0182 USDT |
0.0127 USDT |
| 2023-06-09 |
0.0168 USDT |
12,661,474.0238 |
0.0137 USDT |
0.0137 USDT |
0.0189 USDT |
0.0168 USDT |
| 2023-06-08 |
0.0134 USDT |
1,225,003.8084 |
0.0136 USDT |
0.0127 USDT |
0.0142 USDT |
0.0136 USDT |
| 2023-06-07 |
0.0137 USDT |
2,420,978.4350 |
0.0145 USDT |
0.0130 USDT |
0.0145 USDT |
0.0134 USDT |
| 2023-06-06 |
0.0142 USDT |
2,998,707.6824 |
0.0149 USDT |
0.0134 USDT |
0.0155 USDT |
0.0145 USDT |
| 2023-06-05 |
0.0161 USDT |
3,073,671.5725 |
0.0169 USDT |
0.0148 USDT |
0.0172 USDT |
0.0151 USDT |
| 2023-06-04 |
0.0179 USDT |
1,482,684.6190 |
0.0182 USDT |
0.0172 USDT |
0.0186 USDT |
0.0176 USDT |
| 2023-06-03 |
0.0187 USDT |
1,339,829.0241 |
0.0191 USDT |
0.0176 USDT |
0.0195 USDT |
0.0183 USDT |
| 2023-06-02 |
0.0190 USDT |
944,633.5791 |
0.0190 USDT |
0.0185 USDT |
0.0194 USDT |
0.0192 USDT |
| 2023-06-01 |
0.0192 USDT |
3,541,837.6955 |
0.0208 USDT |
0.0175 USDT |
0.0218 USDT |
0.0191 USDT |
| 2023-05-31 |
0.0210 USDT |
1,779,092.6443 |
0.0220 USDT |
0.0203 USDT |
0.0223 USDT |
0.0207 USDT |
| 2023-05-30 |
0.0218 USDT |
1,775,818.7940 |
0.0224 USDT |
0.0209 USDT |
0.0226 USDT |
0.0224 USDT |
| 2023-05-29 |
0.0231 USDT |
1,530,150.8475 |
0.0243 USDT |
0.0218 USDT |
0.0247 USDT |
0.0223 USDT |
| 2023-05-28 |
0.0238 USDT |
3,594,241.4666 |
0.0269 USDT |
0.0216 USDT |
0.0270 USDT |
0.0236 USDT |
| 2023-05-27 |
0.0266 USDT |
1,671,123.7843 |
0.0289 USDT |
0.0253 USDT |
0.0290 USDT |
0.0275 USDT |
| 2023-05-26 |
0.0291 USDT |
1,218,386.9316 |
0.0307 USDT |
0.0277 USDT |
0.0308 USDT |
0.0287 USDT |
| 2023-05-25 |
0.0316 USDT |
852,719.9190 |
0.0313 USDT |
0.0304 USDT |
0.0334 USDT |
0.0312 USDT |
| 2023-05-24 |
0.0356 USDT |
1,230,247.3687 |
0.0381 USDT |
0.0330 USDT |
0.0383 USDT |
0.0333 USDT |
| 2023-05-23 |
0.0374 USDT |
1,315,345.6006 |
0.0360 USDT |
0.0353 USDT |
0.0389 USDT |
0.0383 USDT |
| 2023-05-22 |
0.0358 USDT |
601,041.1946 |
0.0354 USDT |
0.0349 USDT |
0.0365 USDT |
0.0352 USDT |
| 2023-05-21 |
0.0356 USDT |
286,087.3374 |
0.0350 USDT |
0.0350 USDT |
0.0360 USDT |
0.0360 USDT |
| 2023-05-20 |
0.0354 USDT |
330,744.7726 |
0.0354 USDT |
0.0346 USDT |
0.0362 USDT |
0.0350 USDT |
| 2023-05-19 |
0.0356 USDT |
236,252.7007 |
0.0357 USDT |
0.0346 USDT |
0.0363 USDT |
0.0356 USDT |
| 2023-05-18 |
0.0356 USDT |
279,939.0966 |
0.0350 USDT |
0.0348 USDT |
0.0363 USDT |
0.0353 USDT |
| 2023-05-17 |
0.0351 USDT |
544,219.8315 |
0.0358 USDT |
0.0337 USDT |
0.0367 USDT |
0.0347 USDT |
| 2023-05-16 |
0.0360 USDT |
1,616,770.1185 |
0.0346 USDT |
0.0337 USDT |
0.0382 USDT |
0.0352 USDT |
| 2023-05-15 |
0.0331 USDT |
2,347,493.4664 |
0.0318 USDT |
0.0300 USDT |
0.0383 USDT |
0.0351 USDT |
| 2023-05-14 |
0.0365 USDT |
548,240.8002 |
0.0384 USDT |
0.0350 USDT |
0.0384 USDT |
0.0354 USDT |
| 2023-05-13 |
0.0387 USDT |
614,166.4084 |
0.0401 USDT |
0.0374 USDT |
0.0407 USDT |
0.0386 USDT |
| 2023-05-12 |
0.0406 USDT |
1,244,169.0774 |
0.0445 USDT |
0.0375 USDT |
0.0446 USDT |
0.0397 USDT |
| 2023-05-11 |
0.0451 USDT |
716,563.2784 |
0.0467 USDT |
0.0440 USDT |
0.0468 USDT |
0.0447 USDT |
| 2023-05-10 |
0.0476 USDT |
497,580.4166 |
0.0486 USDT |
0.0463 USDT |
0.0490 USDT |
0.0469 USDT |
| 2023-05-09 |
0.0490 USDT |
243,625.6446 |
0.0502 USDT |
0.0482 USDT |
0.0502 USDT |
0.0486 USDT |
| 2023-05-08 |
0.0496 USDT |
961,925.9938 |
0.0522 USDT |
0.0466 USDT |
0.0522 USDT |
0.0504 USDT |
| 2023-05-07 |
0.0533 USDT |
1,563,695.6901 |
0.0498 USDT |
0.0498 USDT |
0.0589 USDT |
0.0526 USDT |
| 2023-05-06 |
0.0497 USDT |
450,130.7307 |
0.0476 USDT |
0.0473 USDT |
0.0513 USDT |
0.0503 USDT |
| 2023-05-05 |
0.0508 USDT |
1,858,153.8036 |
0.0477 USDT |
0.0462 USDT |
0.0589 USDT |
0.0476 USDT |
| 2023-05-04 |
0.0473 USDT |
305,892.2906 |
0.0479 USDT |
0.0460 USDT |
0.0481 USDT |
0.0479 USDT |
| 2023-05-03 |
0.0477 USDT |
1,054,292.0993 |
0.0502 USDT |
0.0446 USDT |
0.0502 USDT |
0.0477 USDT |
| 2023-05-02 |
0.0513 USDT |
378,249.4602 |
0.0524 USDT |
0.0505 USDT |
0.0529 USDT |
0.0512 USDT |
| 2023-05-01 |
0.0517 USDT |
365,507.7842 |
0.0530 USDT |
0.0506 USDT |
0.0532 USDT |
0.0522 USDT |