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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,384.5754
CLOSE 2,384.371

Low

LOW 2,089.5

High

HIGH 2,694.5
DATEOPENHIGHLOWCLOSE
01/01/20192,410.52,4252,3672,408.5
01/02/20192,4002,4232,3792,396
01/03/20192,392.52,4012,3152,354.5
01/06/20192,3582,4132,3582,400.5
01/07/20192,389.52,3952,355.52,380
01/08/20192,3832,3872,3462,350.5
01/09/20192,3332,3892,3282,353
01/10/20192,358.52,3962,3502,363
01/13/20192,361.52,384.52,3342,342.5
01/14/20192,345.52,3622,2602,268.5
01/15/20192,2972,3432,2832,312
01/16/20192,3182,365.52,3082,350
01/17/20192,3512,352.52,2982,306.5
01/21/20192,2982,3032,2272,246
01/22/20192,251.52,2652,2282,241.5
01/23/20192,2402,2772,2362,263
01/24/20192,261.52,264.52,2182,234
01/27/20192,2322,303.52,2252,253
01/28/20192,2542,2842,2072,217
01/29/20192,219.52,2312,1642,174
01/30/20192,1862,1922,1622,175
01/31/20192,1742,202.52,1662,173.5
02/03/20192,1862,2472,1702,216
02/04/20192,2172,238.52,1942,227.5
02/05/20192,2462,277.52,234.52,260.5
02/06/20192,267.52,267.52,1882,228
02/07/20192,2232,242.52,190.52,192.5
02/10/20192,2342,2762,2312,256
02/11/20192,261.52,2902,2552,268
02/12/20192,2692,3102,246.52,282
02/13/20192,2832,285.52,2522,277.5
02/14/20192,2852,3452,2852,341
02/18/20192,3582,3672,312.52,353
02/19/20192,357.52,358.52,2942,316
02/20/20192,3142,3432,2422,273.5
02/21/20192,2642,336.52,2642,290
02/24/20192,291.52,2922,2492,255
02/25/20192,2582,3042,2542,282.5
02/26/20192,279.52,3162,2672,315
02/27/20192,3092,3152,2342,250
02/28/20192,240.52,2792,2132,223
03/03/20192,213.52,2162,1502,150
03/04/20192,1482,1712,1452,161.5
03/05/20192,163.52,2702,1562,243
03/06/20192,239.52,2412,1642,179.5
03/07/20192,1882,2232,1882,204
03/10/20192,1982,2222,1922,202
03/11/20192,202.52,2262,1712,219
03/12/20192,2112,2412,2002,210.5
03/13/20192,2162,2662,2082,213.5
03/14/20192,217.52,2242,1812,206
03/17/20192,2012,2242,1732,193
03/18/20192,191.52,2452,1852,200
03/19/20192,1892,2012,1382,143
03/20/20192,1412,155.52,1142,131.5
03/21/20192,129.52,1782,1282,157
03/24/20192,1612,2432,1472,221
03/25/20192,2242,267.52,2102,233
03/26/20192,2252,2612,2132,244
03/27/20192,235.52,2732,2322,254.5
03/28/20192,253.52,2862,2462,286
03/31/20192,288.52,3502,2772,341
04/01/20192,3312,3732,3102,369
04/02/20192,3722,3942,3492,391
04/03/20192,386.52,4292,3652,421.5
04/04/20192,4202,4212,3952,415
04/07/20192,4092,442.52,3972,439.5
04/08/20192,422.52,450.52,3692,436
04/09/20192,4382,4492,4002,442.5
04/10/20192,439.52,453.52,3852,392
04/11/20192,4072,4452,391.52,424
04/14/20192,398.52,4212,3812,397.5
04/15/20192,4052,4062,3152,348
04/16/20192,349.52,4062,3412,396
04/17/20192,3882,4132,3622,380
04/21/20192,372.52,3912,3272,334.5
04/22/20192,3362,3512,2752,280.5
04/23/20192,284.52,2912,2352,249
04/24/20192,2552,2892,2442,273.5
04/25/20192,2742,3432,2652,333
04/28/20192,331.52,3872,319.52,374
04/29/20192,3812,4072,3522,356
04/30/20192,3742,399.52,3112,319
05/01/20192,3202,3852,3192,367
05/02/20192,3652,4002,3472,373
05/05/20192,3542,3862,328.52,344.5
05/06/20192,3512,354.52,2862,298
05/07/20192,2952,3312,2912,300.5
05/08/20192,3012,3412,280.52,328.5
05/09/20192,3282,3522,3062,306
05/12/20192,3032,3502,2842,284.5
05/13/20192,289.52,3272,284.52,294
05/14/20192,297.52,3312,227.52,321
05/15/20192,3192,377.52,303.52,376
05/16/20192,3752,376.52,3432,350.5
05/19/20192,3502,3932,3332,387
05/20/20192,3882,4532,374.52,447.5
05/21/20192,4432,4432,4102,412.5
05/22/20192,4052,4322,3942,429
05/23/20192,4362,474.52,4272,463.5
05/27/20192,460.52,4792,4412,455
05/28/20192,4482,4702,408.52,437.5
05/29/20192,440.52,4552,406.52,432.5
05/30/20192,429.52,445.52,3942,407
06/02/20192,413.52,4172,3382,352
06/03/20192,3702,3802,3082,359
06/04/20192,3722,4042,3402,388.5
06/05/20192,3822,4332,380.52,424.5
06/06/20192,423.52,4822,4092,473.5
06/09/20192,4742,5482,464.52,539.5
06/10/20192,5412,570.52,529.52,562
06/11/20192,563.52,582.52,5582,564
06/12/20192,5352,5502,520.52,529.5
06/13/20192,4962,5432,4822,490
06/16/20192,4912,4992,4492,488.5
06/17/20192,4762,5032,4702,498
06/18/20192,497.52,5282,4842,523
06/19/20192,5302,5362,4452,456
06/20/20192,450.52,516.52,4472,500
06/23/20192,5062,5332,4822,488
06/24/20192,496.52,5102,4622,476
06/25/20192,4752,488.52,447.52,479
06/26/20192,474.52,5002,4212,457
06/27/20192,464.52,4862,424.52,436.5
06/30/20192,4342,5072,4342,505
07/01/20192,491.52,5092,4702,473
07/02/20192,4682,490.52,4312,447
07/04/20192,468.52,4942,4372,464
07/07/20192,476.52,5892,4652,581.5
07/08/20192,558.52,5752,5162,528
07/09/20192,536.52,5602,4972,516
07/10/20192,5212,528.52,4782,497
07/11/20192,496.52,520.52,4742,501
07/14/20192,4902,4972,4092,424
07/15/20192,416.52,4482,3922,439.5
07/16/20192,4362,4482,4172,419.5
07/17/20192,439.52,4592,430.52,446
07/18/20192,4552,4952,4512,472
07/21/20192,482.52,5382,479.52,522.5
07/22/20192,510.52,5202,4722,484.5
07/23/20192,4892,500.52,4562,462.5
07/24/20192,4632,4702,4242,442.5
07/25/20192,4472,4522,3882,390.5
07/28/20192,383.52,4002,3672,377.5
07/29/20192,3832,4072,3622,366
07/30/20192,3702,3842,332.52,339.5
07/31/20192,344.52,3672,313.52,331.5
08/01/20192,3412,3542,308.52,314.5
08/04/20192,328.52,328.52,2812,298
08/05/20192,299.52,299.52,2472,255
08/06/20192,2512,253.52,2182,224
08/07/20192,228.52,2332,1952,201.5
08/08/20192,202.52,215.52,1852,209.5
08/11/20192,215.52,227.52,191.52,192
08/12/20192,1952,196.52,147.52,155.5
08/13/20192,156.52,1702,1342,155.5
08/14/20192,165.52,165.52,132.52,139.5
08/15/20192,1872,1422,089.52,115.5
08/18/20192,190.52,2152,1852,190
08/19/20192,1842,1952,1662,171
08/20/20192,1792,2132,174.52,213
08/21/20192,201.52,2402,2002,236.5
08/22/20192,2302,2572,2202,229.5
08/25/20192,2412,2492,2212,235.5
08/26/20192,234.52,2612,2252,247
08/27/20192,233.52,2542,2122,250.5
08/28/20192,2262,2432,1782,189
08/29/20192,1842,2272,1812,213.5
09/02/20192,2102,2472,1872,239.5
09/03/20192,2532,2902,239.52,275.5
09/04/20192,278.52,2812,2292,233
09/05/20192,236.52,2872,232.52,274
09/08/20192,268.52,3172,2602,314
09/09/20192,306.52,3132,2802,289
09/10/20192,2912,3102,274.52,307.5
09/11/20192,3102,3262,2952,319
09/12/20192,3242,3692,3232,327
09/15/20192,332.52,3902,3242,385
09/16/20192,371.52,404.52,3682,402.5
09/17/20192,4012,4132,3812,409
09/18/20192,4082,4712,4082,461.5
09/19/20192,4702,4842,437.52,480.5
09/22/20192,4782,4812,4502,461
09/23/20192,4552,4732,4342,441.5
09/24/20192,4422,4772,4362,471.5
09/25/20192,4702,5132,4552,504.5
09/26/20192,5042,5142,476.52,490
09/29/20192,4882,4942,4412,451.5
09/30/20192,4542,4692,4462,465.5
10/01/20192,4662,5002,459.52,481.5
10/02/20192,484.52,5292,4752,527
10/03/20192,524.52,5332,4692,479.5
10/06/20192,466.52,466.52,3972,426.5
10/07/20192,421.52,468.52,3922,451.5
10/08/20192,4442,4622,3982,408
10/09/20192,4092,4632,4082,456
10/10/20192,4542,5582,4512,510
10/13/20192,4902,493.52,4412,451
10/14/20192,4662,530.52,4522,521.5
10/15/20192,508.52,526.52,4872,520
10/16/20192,520.52,5482,4852,513.5
10/17/20192,5132,5382,4632,483.5
10/20/20192,4932,5062,452.52,484.5
10/21/20192,469.52,4942,4432,456.5
10/22/20192,4522,4712,4182,458.5
10/23/20192,4622,498.52,4412,466.5
10/24/20192,469.52,4812,4292,445
10/27/20192,435.52,4692,421.52,464
10/28/20192,4592,494.52,449.52,487
10/29/20192,484.52,5052,447.52,466.5
10/30/20192,465.52,4752,3942,405
10/31/20192,4022,481.52,3892,460.5
11/03/20192,4652,509.52,453.52,477
11/04/20192,4812,495.52,462.52,490
11/05/20192,4912,4922,4272,439.5
11/06/20192,4472,451.52,406.52,437.5
11/07/20192,4982,5122,4372,495
11/10/20192,494.52,517.52,475.52,515
11/11/20192,506.52,636.52,502.52,627.5
11/12/20192,605.52,674.52,602.52,673.5
11/13/20192,679.52,685.52,6452,674.5
11/14/20192,671.52,691.52,654.52,688.5
11/17/20192,686.52,694.52,659.52,675.5
11/18/20192,670.52,677.52,648.52,657
11/19/20192,6552,6552,613.52,630.5
11/20/20192,626.52,649.52,606.52,643.5
11/21/20192,633.52,6352,612.52,623
11/24/20192,623.52,626.52,595.52,611.5
11/25/20192,606.52,673.52,6012,655.5
11/26/20192,649.52,672.52,5732,598
11/28/20192,598.52,609.52,553.52,555.5
12/01/20192,5642,583.52,529.52,539
12/02/20192,553.52,575.52,537.52,563.5
12/03/20192,569.52,574.52,5422,556
12/04/20192,557.52,591.52,550.52,584.5
12/05/20192,5902,653.52,586.52,615
12/08/20192,6092,619.52,583.52,597
12/09/20192,596.52,614.52,572.52,589.5
12/10/20192,5862,589.52,562.52,566.5
12/11/20192,568.52,568.52,512.52,528.5
12/12/20192,556.52,578.52,531.52,570
12/15/20192,551.52,611.52,542.52,553
12/16/20192,5292,554.52,515.52,531.5
12/17/20192,534.52,549.52,4842,498.5
12/18/20192,513.52,513.52,426.52,431.5
12/19/20192,439.52,439.52,405.52,407.5
12/22/20192,4112,427.52,388.52,417.5
12/23/20192,4212,450.52,403.52,423.5
12/25/20192,4402,441.52,397.52,400.5
12/26/20192,426.52,515.52,4232,485.5
12/29/20192,482.52,504.52,457.52,468.5
12/30/20192,474.52,545.52,473.52,540.5