Identifier on Kucoin: TOKO-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-01 |
0.0754 USDT |
2,266,645.3991 |
0.0725 USDT |
0.0701 USDT |
0.0786 USDT |
0.0707 USDT |
| 2019-12-31 |
0.0805 USDT |
2,853,946.7037 |
0.0799 USDT |
0.0700 USDT |
0.0849 USDT |
0.0725 USDT |
| 2019-12-30 |
0.0746 USDT |
1,554,624.6495 |
0.0682 USDT |
0.0680 USDT |
0.0840 USDT |
0.0799 USDT |
| 2019-12-29 |
0.0697 USDT |
840,249.9402 |
0.0715 USDT |
0.0680 USDT |
0.0716 USDT |
0.0681 USDT |
| 2019-12-28 |
0.0707 USDT |
1,325,205.9555 |
0.0771 USDT |
0.0658 USDT |
0.0790 USDT |
0.0715 USDT |
| 2019-12-27 |
0.0832 USDT |
1,976,105.2359 |
0.0870 USDT |
0.0655 USDT |
0.0898 USDT |
0.0771 USDT |
| 2019-12-26 |
0.0827 USDT |
1,604,646.3638 |
0.0844 USDT |
0.0750 USDT |
0.0880 USDT |
0.0870 USDT |
| 2019-12-25 |
0.0731 USDT |
1,521,727.5154 |
0.0639 USDT |
0.0637 USDT |
0.0849 USDT |
0.0845 USDT |
| 2019-12-24 |
0.0588 USDT |
1,885,759.6715 |
0.0562 USDT |
0.0520 USDT |
0.0700 USDT |
0.0639 USDT |
| 2019-12-23 |
0.0588 USDT |
2,583,161.7066 |
0.0690 USDT |
0.0520 USDT |
0.0691 USDT |
0.0562 USDT |
| 2019-12-22 |
0.0718 USDT |
1,312,804.0219 |
0.0765 USDT |
0.0601 USDT |
0.0766 USDT |
0.0691 USDT |
| 2019-12-21 |
0.0769 USDT |
660,140.9358 |
0.0772 USDT |
0.0760 USDT |
0.0774 USDT |
0.0765 USDT |
| 2019-12-20 |
0.0770 USDT |
837,517.2313 |
0.0761 USDT |
0.0758 USDT |
0.0780 USDT |
0.0772 USDT |
| 2019-12-19 |
0.0764 USDT |
817,533.0340 |
0.0759 USDT |
0.0756 USDT |
0.0780 USDT |
0.0761 USDT |
| 2019-12-18 |
0.0765 USDT |
797,546.9358 |
0.0772 USDT |
0.0755 USDT |
0.0778 USDT |
0.0759 USDT |
| 2019-12-17 |
0.0788 USDT |
960,295.9498 |
0.0802 USDT |
0.0751 USDT |
0.0803 USDT |
0.0772 USDT |
| 2019-12-16 |
0.0801 USDT |
782,431.9194 |
0.0802 USDT |
0.0795 USDT |
0.0820 USDT |
0.0801 USDT |
| 2019-12-15 |
0.0803 USDT |
906,254.5083 |
0.0807 USDT |
0.0770 USDT |
0.0835 USDT |
0.0802 USDT |
| 2019-12-14 |
0.0811 USDT |
855,212.8163 |
0.0807 USDT |
0.0800 USDT |
0.0830 USDT |
0.0807 USDT |
| 2019-12-13 |
0.0806 USDT |
594,709.7264 |
0.0807 USDT |
0.0800 USDT |
0.0840 USDT |
0.0807 USDT |
| 2019-12-12 |
0.0810 USDT |
773,476.1594 |
0.0818 USDT |
0.0800 USDT |
0.0829 USDT |
0.0807 USDT |
| 2019-12-11 |
0.0821 USDT |
704,632.7132 |
0.0829 USDT |
0.0815 USDT |
0.0830 USDT |
0.0818 USDT |
| 2019-12-10 |
0.0839 USDT |
900,599.6355 |
0.0846 USDT |
0.0829 USDT |
0.0846 USDT |
0.0829 USDT |
| 2019-12-09 |
0.0847 USDT |
823,136.7313 |
0.0849 USDT |
0.0845 USDT |
0.0852 USDT |
0.0845 USDT |
| 2019-12-08 |
0.0854 USDT |
845,147.9391 |
0.0856 USDT |
0.0848 USDT |
0.0869 USDT |
0.0849 USDT |
| 2019-12-07 |
0.0871 USDT |
1,544,365.0289 |
0.0856 USDT |
0.0845 USDT |
0.0900 USDT |
0.0856 USDT |
| 2019-12-06 |
0.0856 USDT |
947,592.1389 |
0.0851 USDT |
0.0845 USDT |
0.0878 USDT |
0.0856 USDT |
| 2019-12-05 |
0.0853 USDT |
895,474.7510 |
0.0864 USDT |
0.0845 USDT |
0.0864 USDT |
0.0851 USDT |
| 2019-12-04 |
0.0865 USDT |
1,176,350.9009 |
0.0857 USDT |
0.0856 USDT |
0.0892 USDT |
0.0864 USDT |
| 2019-12-03 |
0.0852 USDT |
702,402.1775 |
0.0851 USDT |
0.0845 USDT |
0.0859 USDT |
0.0857 USDT |
| 2019-12-02 |
0.0847 USDT |
870,318.7963 |
0.0841 USDT |
0.0840 USDT |
0.0853 USDT |
0.0852 USDT |
| 2019-12-01 |
0.0841 USDT |
913,336.2268 |
0.0849 USDT |
0.0834 USDT |
0.0853 USDT |
0.0841 USDT |
| 2019-11-30 |
0.0843 USDT |
774,501.8296 |
0.0837 USDT |
0.0830 USDT |
0.0859 USDT |
0.0849 USDT |
| 2019-11-29 |
0.0838 USDT |
717,877.4948 |
0.0834 USDT |
0.0825 USDT |
0.0874 USDT |
0.0837 USDT |
| 2019-11-28 |
0.0829 USDT |
735,790.5613 |
0.0823 USDT |
0.0820 USDT |
0.0843 USDT |
0.0834 USDT |
| 2019-11-27 |
0.0829 USDT |
875,292.2546 |
0.0829 USDT |
0.0821 USDT |
0.0839 USDT |
0.0823 USDT |
| 2019-11-26 |
0.0835 USDT |
983,616.7070 |
0.0866 USDT |
0.0825 USDT |
0.0866 USDT |
0.0829 USDT |
| 2019-11-25 |
0.0865 USDT |
854,901.6602 |
0.0851 USDT |
0.0836 USDT |
0.0922 USDT |
0.0865 USDT |
| 2019-11-24 |
0.0844 USDT |
816,892.9544 |
0.0852 USDT |
0.0823 USDT |
0.0888 USDT |
0.0861 USDT |
| 2019-11-23 |
0.0868 USDT |
1,239,263.8485 |
0.0908 USDT |
0.0821 USDT |
0.0918 USDT |
0.0852 USDT |
| 2019-11-22 |
0.0906 USDT |
895,179.5992 |
0.0902 USDT |
0.0894 USDT |
0.0937 USDT |
0.0908 USDT |
| 2019-11-21 |
0.0904 USDT |
932,655.5566 |
0.0910 USDT |
0.0896 USDT |
0.0917 USDT |
0.0902 USDT |
| 2019-11-20 |
0.0908 USDT |
1,113,961.0343 |
0.0882 USDT |
0.0882 USDT |
0.0926 USDT |
0.0910 USDT |
| 2019-11-19 |
0.0886 USDT |
863,696.6629 |
0.0886 USDT |
0.0868 USDT |
0.0910 USDT |
0.0882 USDT |
| 2019-11-18 |
0.0886 USDT |
848,639.1737 |
0.0906 USDT |
0.0868 USDT |
0.0910 USDT |
0.0886 USDT |
| 2019-11-17 |
0.0927 USDT |
941,166.7043 |
0.0954 USDT |
0.0886 USDT |
0.0971 USDT |
0.0906 USDT |
| 2019-11-16 |
0.0941 USDT |
2,101,911.3241 |
0.0838 USDT |
0.0833 USDT |
0.1045 USDT |
0.0954 USDT |
| 2019-11-15 |
0.0836 USDT |
708,234.8744 |
0.0835 USDT |
0.0830 USDT |
0.0842 USDT |
0.0838 USDT |
| 2019-11-14 |
0.0831 USDT |
714,131.4622 |
0.0828 USDT |
0.0821 USDT |
0.0842 USDT |
0.0835 USDT |
| 2019-11-13 |
0.0825 USDT |
781,493.5048 |
0.0819 USDT |
0.0815 USDT |
0.0830 USDT |
0.0828 USDT |