Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Amerikan Kakao Vadeli logo
USCOCOA:CFD
Amerikan Kakao Vadeli
17:29:55
4254 $
+17.00 (%+0.40)
Previous Close: 4237
Day Low₺4078
Day High₺4263
Bid4254
Ask4257

Market Data

Spot Rate
B:4254
A:4257
Week over week (WoW)
+9.98%
Month over month (MoM)
+8.44%
Year to date (YTD)
-29.60%
Year over year (YoY)
-55.77%
Overview
Technicals
Comments
Archive

USCOCOA:CFD: Amerikan Kakao Vadeli Historical Data

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,304.004
CLOSE 2,306.4603

Low

LOW 1,836.5

High

HIGH 2,939
DATEOPENHIGHLOWCLOSE
01/01/20181,8881,9471,862.51,942.5
01/02/20181,942.51,942.51,888.51,888.5
01/03/20181,888.51,909.51,836.51,886
01/04/20181,8861,903.51,865.51,893
01/05/20181,8931,903.51,865.51,893
01/07/20181,8931,917.51,869.51,903.5
01/08/20181,903.51,939.51,891.51,893.5
01/09/20181,893.51,952.51,900.51,942.5
01/10/20181,942.51,958.51,914.51,920
01/11/20181,9201,943.51,894.51,918.5
01/12/20181,918.51,943.51,894.51,918.5
01/15/20181,918.51,946.51,901.51,931.5
01/16/20181,931.51,997.51,925.51,997.5
01/17/20181,997.52,010.51,972.51,975.5
01/18/20181,975.51,968.51,916.51,928
01/19/20181,9281,968.51,916.51,928
01/21/20181,9281,974.51,921.51,945.5
01/22/20181,945.51,970.51,923.51,935
01/23/20181,9351,963.51,909.51,951.5
01/24/20181,951.51,9901,944.51,961.5
01/25/20181,961.51,997.51,9501,996.5
01/26/20181,996.51,997.51,9501,996.5
01/28/20181,996.52,002.51,934.51,947.5
01/29/20181,947.51,987.51,942.51,968.5
01/30/20181,968.52,011.51,974.51,987.5
01/31/20181,987.52,036.51,986.52,036.5
02/01/20182,036.52,062.52,014.52,050.5
02/02/20182,050.52,062.52,014.52,050.5
02/04/20182,050.52,093.52,034.52,044
02/05/20182,0442,056.52,012.52,042.5
02/06/20182,042.52,064.51,988.51,992.5
02/07/20181,992.52,0461,9992,028.5
02/08/20182,028.52,0602,0602,060
02/09/20182,0602,0602,0602,060
02/11/20182,0602,073.51,991.52,011.5
02/12/20182,011.52,052.52,005.52,049.5
02/13/20182,049.52,113.52,020.52,108
02/14/20182,1082,1422,0942,134.5
02/15/20182,134.52,156.52,110.52,115.5
02/16/20182,115.52,156.52,110.52,115.5
02/20/20182,115.52,174.52,1242,147.5
02/21/20182,147.52,175.52,141.52,142.5
02/22/20182,142.52,203.52,149.52,203
02/25/20182,2032,219.52,160.52,219.5
02/26/20182,219.52,232.52,195.52,217.5
02/27/20182,217.52,225.52,179.52,212.5
02/28/20182,212.52,271.52,196.52,261.5
03/01/20182,261.52,339.52,250.52,326.5
03/04/20182,326.52,458.52,331.52,424
03/05/20182,4242,4702,408.52,439.5
03/06/20182,439.52,467.52,424.52,433.5
03/07/20182,433.52,520.52,427.52,486.5
03/08/20182,486.52,538.52,4442,445
03/11/20182,4452,5652,454.52,550.5
03/12/20182,550.52,5592,521.52,534
03/13/20182,5342,577.52,518.52,545
03/14/20182,5452,570.52,509.52,531
03/15/20182,5312,5462,515.52,524.5
03/18/20182,524.52,5632,440.52,458.5
03/19/20182,458.52,5162,432.52,496.5
03/20/20182,496.52,540.52,4732,540.5
03/21/20182,540.52,566.52,5072,532
03/22/20182,5322,635.52,5112,635.5
03/25/20182,635.52,642.52,597.52,634.5
03/26/20182,634.52,621.52,5352,567.5
03/27/20182,567.52,602.52,4912,581
03/28/20182,5812,607.52,545.52,556.5
04/01/20182,556.52,646.52,546.52,610.5
04/02/20182,610.52,605.52,477.52,486.5
04/03/20182,486.52,516.52,440.52,473.5
04/04/20182,473.52,533.52,4352,501.5
04/05/20182,501.52,512.52,440.52,451
04/08/20182,4512,521.52,417.52,502
04/09/20182,5022,5032,4502,482
04/10/20182,4822,5602,467.52,539
04/11/20182,5392,5642,524.52,538
04/12/20182,5382,581.52,535.52,571.5
04/15/20182,5762,711.52,5642,707
04/16/20182,7072,726.52,6842,691.5
04/17/20182,691.52,854.52,697.52,797.5
04/18/20182,797.52,831.52,778.52,804
04/19/20182,8042,793.52,704.52,729
04/22/20182,7292,754.52,698.52,728
04/23/20182,7282,8362,719.52,823
04/24/20182,8232,864.52,7872,863.5
04/25/20182,863.52,9392,7712,799.5
04/26/20182,799.52,8352,7302,829
04/29/20182,8292,8392,7402,826
04/30/20182,8262,905.52,775.52,896.5
05/01/20182,896.52,903.52,806.52,807.5
05/02/20182,807.52,846.52,779.52,839.5
05/03/20182,839.52,838.52,7662,777
05/06/20182,7772,862.52,7542,847
05/07/20182,8472,8462,758.52,770.5
05/08/20182,770.52,772.52,686.52,751
05/09/20182,7512,7852,7142,758
05/10/20182,7582,8512,7482,802.5
05/13/20182,802.52,8492,762.52,773
05/14/20182,7732,7842,662.52,663
05/15/20182,6632,7392,6292,726.5
05/16/20182,726.52,767.52,6272,633.5
05/17/20182,633.52,7282,621.52,671.5
05/20/20182,671.52,6922,610.52,616
05/21/20182,6162,6692,575.52,611
05/22/20182,6112,6352,5862,615.5
05/23/20182,615.52,6402,5972,609
05/24/20182,6092,6312,553.52,561.5
05/28/20182,561.52,5892,488.52,496.5
05/29/20182,496.52,5412,494.52,522.5
05/30/20182,522.52,5342,447.52,461
05/31/20182,4612,4702,4142,451
06/03/20182,4512,5012,3262,341
06/05/20182,292.52,3322,2582,298
06/06/20182,2982,316.52,252.52,266.5
06/07/20182,266.52,398.52,262.52,375
06/10/20182,3752,3782,3072,367.5
06/11/20182,367.52,419.52,3472,403.5
06/12/20182,403.52,4482,360.52,380
06/13/20182,3802,469.52,376.52,451.5
06/14/20182,451.52,5562,411.52,513.5
06/17/20182,5192,5212,432.52,480.5
06/18/20182,480.52,4932,432.52,446
06/19/20182,4462,561.52,445.52,557
06/20/20182,5572,539.52,4912,521.5
06/21/20182,521.52,5392,483.52,508.5
06/24/20182,508.52,5202,4722,488.5
06/25/20182,488.52,4962,4252,469.5
06/26/20182,469.52,4752,355.52,369.5
06/27/20182,369.52,465.52,343.52,443
06/28/20182,4432,533.52,414.52,508
07/01/20182,5082,5162,455.52,503
07/02/20182,5032,542.52,437.52,451
07/04/20182,4512,528.52,4282,480
07/05/20182,4802,495.52,4032,480.5
07/08/20182,480.52,482.52,417.52,439
07/09/20182,4392,521.52,443.52,494.5
07/10/20182,494.52,490.52,446.52,476
07/11/20182,4762,491.52,4472,481.5
07/12/20182,481.52,5182,452.52,506
07/15/20182,5062,5932,390.52,399
07/16/20182,3992,429.52,3612,407.5
07/17/20182,407.52,401.52,322.52,335.5
07/18/20182,335.52,358.52,288.52,308
07/19/20182,3082,3362,280.52,331.5
07/22/20182,331.52,333.52,277.52,293.5
07/23/20182,293.52,302.52,246.52,247.5
07/24/20182,247.52,270.52,233.52,248
07/25/20182,2482,3442,2502,312
07/26/20182,3122,332.52,213.52,219.5
07/29/20182,219.52,279.52,223.52,240.5
07/30/20182,240.52,2562,153.52,156
07/31/20182,1562,166.52,063.52,083.5
08/01/20182,083.52,1062,054.52,080
08/02/20182,0802,0882,039.52,039.5
08/05/20182,1142,1732,1022,170
08/06/20182,1702,1672,1282,136
08/07/20182,1362,1852,1232,146
08/08/20182,1462,1622,1192,129
08/09/20182,1292,1392,1092,119
08/12/20182,1192,1622,1172,125
08/13/20182,1252,1522,1272,146
08/14/20182,1462,1952,1352,145
08/15/20182,1452,1932,1492,155
08/16/20182,1552,1622,1362,144
08/19/20182,1492,2252,136.52,191.5
08/20/20182,191.52,2662,175.52,264
08/21/20182,2642,3252,255.52,320.5
08/22/20182,320.52,3432,282.52,340
08/23/20182,3402,3742,3382,362
08/26/20182,3622,3962,3272,347
08/27/20182,3472,3572,305.52,319.5
08/28/20182,319.52,357.52,308.52,357.5
08/29/20182,357.52,3522,266.52,282
08/30/20182,2822,3442,254.52,333
09/03/20182,3332,3362,2762,321.5
09/04/20182,321.52,3712,2932,305.5
09/05/20182,305.52,3332,2652,284.5
09/06/20182,284.52,3292,2472,266
09/09/20182,2662,319.52,250.52,299
09/10/20182,2992,3142,2642,288
09/11/20182,2882,3412,2642,328
09/12/20182,3282,3352,2922,315
09/13/20182,3152,3272,2082,222
09/16/20182,2222,2982,2192,237.5
09/17/20182,237.52,2812,2252,247
09/18/20182,2472,275.52,1872,189
09/19/20182,1892,2342,1872,206
09/20/20182,2062,2152,1562,160.5
09/23/20182,160.52,2582,1572,224
09/24/20182,2242,2522,1902,198
09/25/20182,1982,2122,1472,168.5
09/26/20182,168.52,1762,1112,124
09/27/20182,1242,136.52,0542,065
09/30/20182,0652,082.51,9852,003
10/01/20182,0032,096.52,0022,091
10/02/20182,0912,0972,0152,017.5
10/03/20182,017.52,0552,0042,007
10/04/20182,0072,0662,0142,042
10/07/20182,0422,104.52,0322,104
10/08/20182,1042,1282,0762,116
10/09/20182,1162,1312,0752,095
10/10/20182,0952,1202,0652,103.5
10/11/20182,103.52,1642,1112,155
10/14/20182,1552,1782,084.52,140
10/15/20182,1402,2222,1232,216
10/16/20182,2162,2322,1822,214
10/17/20182,2142,210.52,1382,142
10/18/20182,1422,1832,113.52,160.5
10/21/20182,1622,2262,143.52,204.5
10/22/20182,2202,2082,1552,200
10/23/20182,1872,2282,1352,137
10/24/20182,1372,2172,146.52,211
10/25/20182,2092,2822,2102,248
10/28/20182,2512,2722,1812,186.5
10/29/20182,1952,2282,1702,217
10/30/20182,2152,2442,1912,229.5
10/31/20182,2342,2922,2262,265
11/01/20182,2642,2742,2292,266
11/04/20182,2672,3422,2482,313
11/05/20182,3122,3832,3112,380
11/06/20182,3792,3972,3502,384
11/07/20182,3832,379.52,2582,276.5
11/08/20182,2652,287.52,2332,243
11/11/20182,2502,2992,2382,249
11/12/20182,2092,266.52,2132,249
11/13/20182,2112,256.52,1852,211.5
11/14/20182,1582,2652,1972,210
11/15/20182,1662,270.52,2022,232
11/18/20182,1932,2592,1842,196.5
11/19/20182,1552,216.52,1732,178
11/20/20182,1902,1872,1322,134
11/22/20182,1902,1432,1212,122
11/25/20182,1452,141.52,1042,120
11/26/20182,1222,1662,1092,139
11/27/20182,1452,1572,1062,125
11/28/20182,1212,1862,1212,170
11/29/20182,1652,211.52,1452,193.5
12/02/20182,2032,2162,1552,199.5
12/03/20182,2032,215.52,1692,177.5
12/04/20182,1872,1842,0962,112
12/05/20182,1102,1422,112.52,136.5
12/06/20182,1282,2472,1292,221
12/09/20182,2252,2312,1862,198
12/10/20182,2062,2042,0992,107
12/11/20182,1162,2002,1162,165
12/12/20182,1622,2552,1592,249
12/13/20182,2502,2792,2162,231
12/23/20182,273.52,3452,2572,323.5
12/25/20182,319.52,4372,3102,428
12/26/20182,376.52,400.52,3482,363
12/27/20182,378.52,4112,3432,399
12/30/20182,4032,4382,3822,428