Identifier on Kucoin: KOK-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-30 |
0.0529 USDT |
238,902.7550 |
0.0542 USDT |
0.0522 USDT |
0.0543 USDT |
0.0526 USDT |
| 2023-04-29 |
0.0540 USDT |
321,285.5540 |
0.0556 USDT |
0.0528 USDT |
0.0557 USDT |
0.0544 USDT |
| 2023-04-28 |
0.0556 USDT |
296,026.4415 |
0.0568 USDT |
0.0541 USDT |
0.0570 USDT |
0.0552 USDT |
| 2023-04-27 |
0.0573 USDT |
421,841.2179 |
0.0586 USDT |
0.0549 USDT |
0.0593 USDT |
0.0567 USDT |
| 2023-04-26 |
0.0592 USDT |
1,728,414.9012 |
0.0548 USDT |
0.0548 USDT |
0.0626 USDT |
0.0589 USDT |
| 2023-04-25 |
0.0534 USDT |
1,084,468.3892 |
0.0524 USDT |
0.0518 USDT |
0.0555 USDT |
0.0544 USDT |
| 2023-04-24 |
0.0563 USDT |
1,522,345.0959 |
0.0603 USDT |
0.0520 USDT |
0.0607 USDT |
0.0541 USDT |
| 2023-04-23 |
0.0608 USDT |
250,650.7845 |
0.0611 USDT |
0.0600 USDT |
0.0617 USDT |
0.0606 USDT |
| 2023-04-22 |
0.0605 USDT |
484,783.4205 |
0.0611 USDT |
0.0600 USDT |
0.0616 USDT |
0.0604 USDT |
| 2023-04-21 |
0.0631 USDT |
1,364,313.7110 |
0.0669 USDT |
0.0600 USDT |
0.0671 USDT |
0.0613 USDT |
| 2023-04-20 |
0.0676 USDT |
673,207.7455 |
0.0676 USDT |
0.0665 USDT |
0.0694 USDT |
0.0666 USDT |
| 2023-04-19 |
0.0687 USDT |
661,006.9081 |
0.0701 USDT |
0.0670 USDT |
0.0706 USDT |
0.0676 USDT |
| 2023-04-18 |
0.0702 USDT |
526,274.3653 |
0.0716 USDT |
0.0693 USDT |
0.0717 USDT |
0.0701 USDT |
| 2023-04-17 |
0.0713 USDT |
1,081,217.8496 |
0.0744 USDT |
0.0693 USDT |
0.0745 USDT |
0.0718 USDT |
| 2023-04-16 |
0.0764 USDT |
1,281,572.9035 |
0.0793 USDT |
0.0731 USDT |
0.0797 USDT |
0.0740 USDT |
| 2023-04-15 |
0.0801 USDT |
2,039,191.7964 |
0.0802 USDT |
0.0773 USDT |
0.0837 USDT |
0.0793 USDT |
| 2023-04-14 |
0.0793 USDT |
1,833,608.5913 |
0.0796 USDT |
0.0764 USDT |
0.0814 USDT |
0.0790 USDT |
| 2023-04-13 |
0.0780 USDT |
1,695,028.3654 |
0.0759 USDT |
0.0740 USDT |
0.0816 USDT |
0.0785 USDT |
| 2023-04-12 |
0.0764 USDT |
3,009,902.5636 |
0.0773 USDT |
0.0728 USDT |
0.0820 USDT |
0.0759 USDT |
| 2023-04-11 |
0.0808 USDT |
2,657,317.3837 |
0.0879 USDT |
0.0752 USDT |
0.0896 USDT |
0.0768 USDT |
| 2023-04-10 |
0.0871 USDT |
3,237,948.4607 |
0.0851 USDT |
0.0830 USDT |
0.0920 USDT |
0.0887 USDT |
| 2023-04-09 |
0.0830 USDT |
2,878,705.2970 |
0.0789 USDT |
0.0789 USDT |
0.0857 USDT |
0.0815 USDT |
| 2023-04-08 |
0.0760 USDT |
1,802,325.8036 |
0.0753 USDT |
0.0726 USDT |
0.0779 USDT |
0.0769 USDT |
| 2023-04-07 |
0.0740 USDT |
2,578,562.1973 |
0.0704 USDT |
0.0702 USDT |
0.0765 USDT |
0.0751 USDT |
| 2023-04-06 |
0.0704 USDT |
1,990,693.4955 |
0.0699 USDT |
0.0681 USDT |
0.0725 USDT |
0.0701 USDT |
| 2023-04-05 |
0.0690 USDT |
2,181,020.0490 |
0.0662 USDT |
0.0661 USDT |
0.0730 USDT |
0.0702 USDT |
| 2023-04-04 |
0.0670 USDT |
1,546,748.7097 |
0.0683 USDT |
0.0656 USDT |
0.0686 USDT |
0.0658 USDT |
| 2023-04-03 |
0.0678 USDT |
2,666,259.7084 |
0.0693 USDT |
0.0647 USDT |
0.0711 USDT |
0.0682 USDT |
| 2023-04-02 |
0.0701 USDT |
1,214,313.9610 |
0.0707 USDT |
0.0686 USDT |
0.0711 USDT |
0.0699 USDT |
| 2023-04-01 |
0.0704 USDT |
960,217.7544 |
0.0707 USDT |
0.0691 USDT |
0.0715 USDT |
0.0705 USDT |
| 2023-03-31 |
0.0709 USDT |
819,888.4811 |
0.0712 USDT |
0.0700 USDT |
0.0720 USDT |
0.0707 USDT |
| 2023-03-30 |
0.0706 USDT |
1,226,639.1258 |
0.0711 USDT |
0.0700 USDT |
0.0719 USDT |
0.0711 USDT |
| 2023-03-29 |
0.0719 USDT |
1,214,179.7116 |
0.0723 USDT |
0.0705 USDT |
0.0731 USDT |
0.0714 USDT |
| 2023-03-28 |
0.0723 USDT |
2,391,892.8882 |
0.0715 USDT |
0.0706 USDT |
0.0755 USDT |
0.0720 USDT |
| 2023-03-27 |
0.0707 USDT |
714,343.4079 |
0.0715 USDT |
0.0700 USDT |
0.0717 USDT |
0.0706 USDT |
| 2023-03-26 |
0.0711 USDT |
723,271.9487 |
0.0704 USDT |
0.0701 USDT |
0.0720 USDT |
0.0715 USDT |
| 2023-03-25 |
0.0713 USDT |
1,238,804.3569 |
0.0723 USDT |
0.0701 USDT |
0.0725 USDT |
0.0705 USDT |
| 2023-03-24 |
0.0700 USDT |
954,427.5042 |
0.0695 USDT |
0.0685 USDT |
0.0719 USDT |
0.0702 USDT |
| 2023-03-23 |
0.0678 USDT |
1,806,228.5508 |
0.0695 USDT |
0.0655 USDT |
0.0700 USDT |
0.0689 USDT |
| 2023-03-22 |
0.0701 USDT |
1,104,365.4642 |
0.0708 USDT |
0.0695 USDT |
0.0709 USDT |
0.0696 USDT |
| 2023-03-21 |
0.0708 USDT |
708,624.4948 |
0.0714 USDT |
0.0702 USDT |
0.0716 USDT |
0.0706 USDT |
| 2023-03-20 |
0.0716 USDT |
477,503.2984 |
0.0713 USDT |
0.0708 USDT |
0.0725 USDT |
0.0715 USDT |
| 2023-03-19 |
0.0716 USDT |
854,907.3789 |
0.0721 USDT |
0.0705 USDT |
0.0727 USDT |
0.0715 USDT |
| 2023-03-18 |
0.0720 USDT |
1,311,829.2948 |
0.0710 USDT |
0.0710 USDT |
0.0734 USDT |
0.0721 USDT |
| 2023-03-17 |
0.0715 USDT |
962,772.1102 |
0.0721 USDT |
0.0702 USDT |
0.0726 USDT |
0.0716 USDT |
| 2023-03-16 |
0.0727 USDT |
1,345,205.3882 |
0.0736 USDT |
0.0700 USDT |
0.0769 USDT |
0.0720 USDT |
| 2023-03-15 |
0.0744 USDT |
1,519,370.3389 |
0.0758 USDT |
0.0711 USDT |
0.0765 USDT |
0.0739 USDT |
| 2023-03-14 |
0.0766 USDT |
1,728,700.5634 |
0.0767 USDT |
0.0740 USDT |
0.0799 USDT |
0.0759 USDT |
| 2023-03-13 |
0.0756 USDT |
787,458.1018 |
0.0749 USDT |
0.0748 USDT |
0.0762 USDT |
0.0759 USDT |
| 2023-03-12 |
0.0750 USDT |
790,315.3525 |
0.0763 USDT |
0.0734 USDT |
0.0763 USDT |
0.0752 USDT |