Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
KOKUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 03 2024 | 0.00201 | -0.00008 | -3.83% | 0.00209 | 0.00211 | 0.00197 | 1,656,850.00 |
| Jun 02 2024 | 0.00209 | -0.00008 | -3.69% | 0.00215 | 0.00224 | 0.00191 | 5,190,987.00 |
| Jun 01 2024 | 0.00217 | -0.00013 | -5.65% | 0.0023 | 0.0023 | 0.00212 | 6,563,443.00 |
| May 31 2024 | 0.0023 | -0.0001 | -4.17% | 0.00241 | 0.00244 | 0.00224 | 5,698,448.00 |
| May 30 2024 | 0.0024 | -0.00083 | -25.70% | 0.00326 | 0.00326 | 0.0023 | 12,694,388.00 |
| May 29 2024 | 0.00323 | 0.00012 | 3.86% | 0.00314 | 0.00327 | 0.00312 | 1,157,555.00 |
| May 28 2024 | 0.00311 | -0.00024 | -7.16% | 0.00338 | 0.00338 | 0.0031 | 1,768,793.00 |
| May 27 2024 | 0.00335 | -0.00003 | -0.89% | 0.00338 | 0.00356 | 0.00329 | 2,987,019.00 |
| May 26 2024 | 0.00338 | 0.00002 | 0.60% | 0.00336 | 0.00343 | 0.00327 | 1,178,409.00 |
| May 25 2024 | 0.00336 | -0.00009 | -2.61% | 0.00342 | 0.00358 | 0.00323 | 1,562,856.00 |
| May 24 2024 | 0.00345 | 0.00022 | 6.81% | 0.00321 | 0.00348 | 0.0032 | 1,349,847.00 |
| May 23 2024 | 0.00323 | -0.00002 | -0.62% | 0.00323 | 0.00332 | 0.00316 | 1,386,742.00 |
| May 22 2024 | 0.00325 | 0.00001 | 0.31% | 0.00327 | 0.004 | 0.00318 | 6,269,745.00 |
| May 21 2024 | 0.00324 | -0.00014 | -4.14% | 0.00338 | 0.00338 | 0.00316 | 1,729,676.00 |
| May 20 2024 | 0.00338 | 0.00034 | 11.18% | 0.00304 | 0.00349 | 0.00303 | 17,469,897.00 |
| May 19 2024 | 0.00304 | -0.00009 | -2.88% | 0.00313 | 0.00316 | 0.00302 | 17,535,055.00 |
| May 18 2024 | 0.00313 | -0.00002 | -0.63% | 0.00315 | 0.00332 | 0.00304 | 18,047,274.00 |
| May 17 2024 | 0.00315 | -0.00004 | -1.25% | 0.00319 | 0.00332 | 0.003 | 26,444,306.00 |
| May 16 2024 | 0.00319 | -0.00024 | -7.00% | 0.00346 | 0.00387 | 0.00318 | 25,235,889.00 |
| May 15 2024 | 0.00343 | 0.00009 | 2.69% | 0.00334 | 0.00358 | 0.00328 | 23,286,745.00 |
| May 14 2024 | 0.00334 | -0.00008 | -2.34% | 0.00342 | 0.0035 | 0.00329 | 26,803,530.00 |
| May 13 2024 | 0.00342 | 0.00 | 0.00% | 0.00341 | 0.00349 | 0.00337 | 18,438,128.00 |
| May 12 2024 | 0.00342 | 0.00003 | 0.88% | 0.00339 | 0.00372 | 0.00339 | 9,227,215.00 |
| May 11 2024 | 0.00339 | -0.00001 | -0.29% | 0.0034 | 0.00365 | 0.00328 | 27,207,490.00 |
| May 10 2024 | 0.0034 | -0.00019 | -5.29% | 0.00368 | 0.0038 | 0.00336 | 20,732,763.00 |
| May 09 2024 | 0.00359 | -0.00018 | -4.77% | 0.00377 | 0.00389 | 0.00342 | 23,367,714.00 |
| May 08 2024 | 0.00377 | -0.00035 | -8.50% | 0.00411 | 0.00412 | 0.00372 | 23,609,060.00 |
| May 07 2024 | 0.00412 | -0.00014 | -3.29% | 0.00436 | 0.00436 | 0.00387 | 21,194,983.00 |
| May 06 2024 | 0.00426 | -0.00012 | -2.74% | 0.00438 | 0.00463 | 0.00413 | 21,256,967.00 |
| May 05 2024 | 0.00438 | -0.00003 | -0.68% | 0.0044 | 0.0048 | 0.00431 | 20,025,449.00 |
| May 04 2024 | 0.00441 | 0.00018 | 4.26% | 0.00423 | 0.00459 | 0.00371 | 27,955,544.00 |
| May 03 2024 | 0.00423 | 0.00013 | 3.17% | 0.00409 | 0.0043 | 0.00407 | 1,255,705.00 |
| May 02 2024 | 0.0041 | -0.00023 | -5.31% | 0.00435 | 0.00449 | 0.0041 | 1,941,647.00 |
| May 01 2024 | 0.00433 | -0.00019 | -4.20% | 0.00452 | 0.00491 | 0.00419 | 20,309,420.00 |
| Apr 30 2024 | 0.00452 | 0.00042 | 10.24% | 0.00437 | 0.00493 | 0.00408 | 49,938,888.00 |
| Apr 29 2024 | 0.0041 | -0.00072 | -14.94% | 0.00484 | 0.00484 | 0.00403 | 39,230,429.00 |
| Apr 28 2024 | 0.00482 | 0.00002 | 0.42% | 0.00482 | 0.00495 | 0.00476 | 18,801,886.00 |
| Apr 27 2024 | 0.0048 | -0.00018 | -3.61% | 0.00498 | 0.00499 | 0.00467 | 17,779,679.00 |
| Apr 26 2024 | 0.00498 | 0.00007 | 1.43% | 0.00491 | 0.00503 | 0.00468 | 42,101,180.00 |
| Apr 25 2024 | 0.00491 | 0.00007 | 1.45% | 0.00499 | 0.00502 | 0.00457 | 33,454,073.00 |
| Apr 24 2024 | 0.00484 | -0.00014 | -2.81% | 0.00497 | 0.00519 | 0.00445 | 37,600,323.00 |
| Apr 23 2024 | 0.00498 | 0.00032 | 6.87% | 0.00478 | 0.00521 | 0.00456 | 41,631,953.00 |
| Apr 22 2024 | 0.00466 | -0.0006 | -11.41% | 0.00529 | 0.00566 | 0.00456 | 36,394,047.00 |
| Apr 21 2024 | 0.00526 | 0.00103 | 24.35% | 0.00421 | 0.00551 | 0.0041 | 42,386,999.00 |
| Apr 20 2024 | 0.00423 | 0.00035 | 9.02% | 0.00395 | 0.00434 | 0.00385 | 45,826,203.00 |
| Apr 19 2024 | 0.00388 | -0.00014 | -3.48% | 0.00402 | 0.00435 | 0.00379 | 17,276,075.00 |
| Apr 18 2024 | 0.00402 | -0.00017 | -4.06% | 0.00421 | 0.00421 | 0.00383 | 5,521,295.00 |
| Apr 17 2024 | 0.00419 | -0.00044 | -9.50% | 0.00458 | 0.00475 | 0.004 | 3,470,965.00 |
| Apr 16 2024 | 0.00463 | -0.00034 | -6.84% | 0.00506 | 0.00529 | 0.00402 | 9,194,190.00 |
| Apr 15 2024 | 0.00497 | 0.00162 | 48.36% | 0.00334 | 0.00547 | 0.00334 | 16,243,692.00 |
| Apr 14 2024 | 0.00335 | 0.0003 | 9.84% | 0.00301 | 0.00343 | 0.00281 | 27,600,361.00 |
| Apr 13 2024 | 0.00305 | -0.00048 | -13.60% | 0.00348 | 0.00374 | 0.00271 | 7,806,382.00 |
| Apr 12 2024 | 0.00353 | -0.00107 | -23.26% | 0.00458 | 0.00462 | 0.00337 | 26,078,495.00 |
| Apr 11 2024 | 0.0046 | 0.00006 | 1.32% | 0.00455 | 0.00472 | 0.00429 | 26,757,655.00 |
| Apr 10 2024 | 0.00454 | -0.00013 | -2.78% | 0.00469 | 0.00494 | 0.00412 | 29,869,684.00 |
| Apr 09 2024 | 0.00467 | -0.00016 | -3.31% | 0.00483 | 0.00486 | 0.00442 | 28,526,011.00 |
| Apr 08 2024 | 0.00483 | -0.00015 | -3.01% | 0.00498 | 0.005 | 0.00461 | 16,978,807.00 |
| Apr 07 2024 | 0.00498 | 0.0002 | 4.18% | 0.00478 | 0.00519 | 0.00445 | 5,221,894.00 |
| Apr 06 2024 | 0.00478 | -0.00016 | -3.24% | 0.00493 | 0.00495 | 0.00432 | 4,928,004.00 |
| Apr 05 2024 | 0.00494 | -0.00028 | -5.36% | 0.00522 | 0.00543 | 0.00437 | 8,847,556.00 |
| Apr 04 2024 | 0.00522 | 0.00046 | 9.66% | 0.00476 | 0.00589 | 0.00447 | 4,402,598.00 |
| Apr 03 2024 | 0.00476 | -0.00055 | -10.36% | 0.00527 | 0.00541 | 0.0045 | 4,492,996.00 |
| Apr 02 2024 | 0.00531 | -0.00018 | -3.28% | 0.00549 | 0.00554 | 0.0048 | 4,721,807.00 |
| Apr 01 2024 | 0.00549 | -0.00007 | -1.26% | 0.00553 | 0.00565 | 0.00503 | 6,283,021.00 |
| Mar 31 2024 | 0.00556 | -0.00008 | -1.42% | 0.00569 | 0.00597 | 0.0053 | 5,816,650.00 |
| Mar 30 2024 | 0.00564 | -0.00032 | -5.37% | 0.00597 | 0.00602 | 0.00547 | 8,478,307.00 |
| Mar 29 2024 | 0.00596 | -0.0001 | -1.65% | 0.00614 | 0.00614 | 0.00583 | 3,553,176.00 |
| Mar 28 2024 | 0.00606 | -0.00005 | -0.82% | 0.006 | 0.0066 | 0.00557 | 7,750,716.00 |
| Mar 27 2024 | 0.00611 | -0.00005 | -0.81% | 0.00617 | 0.00617 | 0.0057 | 7,769,254.00 |
| Mar 26 2024 | 0.00616 | -0.00021 | -3.30% | 0.00637 | 0.00665 | 0.006 | 27,272,615.00 |
| Mar 25 2024 | 0.00637 | -0.00006 | -0.93% | 0.00642 | 0.00654 | 0.0062 | 25,462,372.00 |
| Mar 24 2024 | 0.00643 | -0.00005 | -0.77% | 0.00644 | 0.00671 | 0.00606 | 22,299,058.00 |
| Mar 23 2024 | 0.00648 | -0.00012 | -1.82% | 0.00651 | 0.00664 | 0.00604 | 20,042,883.00 |
| Mar 22 2024 | 0.0066 | 0.0001 | 1.54% | 0.0065 | 0.00676 | 0.00619 | 18,507,383.00 |
| Mar 21 2024 | 0.0065 | -0.0001 | -1.52% | 0.0066 | 0.00696 | 0.00619 | 5,236,141.00 |
| Mar 20 2024 | 0.0066 | 0.00009 | 1.38% | 0.0065 | 0.00678 | 0.00602 | 6,812,496.00 |
| Mar 19 2024 | 0.00651 | -0.00071 | -9.83% | 0.00724 | 0.00725 | 0.00625 | 6,291,159.00 |
| Mar 18 2024 | 0.00722 | -0.00052 | -6.72% | 0.00771 | 0.00778 | 0.00708 | 3,852,735.00 |
| Mar 17 2024 | 0.00774 | 0.00022 | 2.93% | 0.00745 | 0.00797 | 0.00708 | 3,737,685.00 |
| Mar 16 2024 | 0.00752 | -0.00047 | -5.88% | 0.00803 | 0.00814 | 0.0074 | 4,319,287.00 |
| Mar 15 2024 | 0.00799 | -0.00088 | -9.92% | 0.00821 | 0.00822 | 0.00746 | 5,768,395.00 |
| Mar 14 2024 | 0.00887 | 0.00 | 0.00% | 0.00887 | 0.00887 | 0.00887 | 0.00 |
| Mar 13 2024 | 0.00887 | 0.00065 | 7.91% | 0.00824 | 0.00919 | 0.00808 | 5,974,990.00 |
| Mar 12 2024 | 0.00822 | -0.00095 | -10.36% | 0.00909 | 0.00921 | 0.00812 | 7,710,133.00 |
| Mar 11 2024 | 0.00917 | 0.00097 | 11.83% | 0.00811 | 0.0093 | 0.00771 | 8,947,218.00 |
| Mar 10 2024 | 0.0082 | 0.00049 | 6.36% | 0.0077 | 0.0083 | 0.00733 | 6,710,949.00 |
| Mar 09 2024 | 0.00771 | -0.00015 | -1.91% | 0.00785 | 0.00797 | 0.00729 | 13,691,632.00 |
| Mar 08 2024 | 0.00786 | 0.00008 | 1.03% | 0.00778 | 0.00797 | 0.00746 | 17,474,167.00 |
| Mar 07 2024 | 0.00778 | -0.00006 | -0.77% | 0.00781 | 0.00792 | 0.00725 | 11,310,904.00 |
| Mar 06 2024 | 0.00784 | 0.00031 | 4.12% | 0.00755 | 0.00797 | 0.00719 | 18,504,930.00 |
![Logo of KOK Coin [OLD] (KOKUSDT).](/common/images/company/COIN_KOKUUSD.png){kind=small}
![KOK Coin [OLD] (KOKUSDT) real-time stock price chart.](/common/delight/assets/icons/arrow-dynamics-up-16x16.svg){kind=icon}
