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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,485.1488
CLOSE 2,476.8135

Low

LOW 2,092.5

High

HIGH 2,930.5
DATEOPENHIGHLOWCLOSE
01/01/20202,530.52,564.52,5072,530.5
01/02/20202,531.52,5742,516.52,519.5
01/05/20202,511.52,518.52,467.52,491
01/06/20202,4892,548.52,476.52,536
01/07/20202,530.52,5352,497.52,504
01/08/20202,4992,562.52,4972,551.5
01/09/20202,564.52,609.52,556.52,588
01/12/20202,5902,598.52,557.52,587.5
01/13/20202,618.52,6672,606.52,649.5
01/14/20202,662.52,721.52,647.52,716.5
01/15/20202,712.52,729.52,6942,715.5
01/16/20202,6912,807.52,6822,800
01/20/20202,798.52,828.52,776.52,810.5
01/21/20202,8182,859.52,790.52,798
01/22/20202,789.52,797.52,7622,772
01/23/20202,780.52,792.52,7302,742
01/26/20202,7232,775.52,699.52,742
01/27/20202,7382,7672,680.52,690
01/28/20202,7032,742.52,673.52,728.5
01/29/20202,743.52,8262,741.52,796.5
01/30/20202,788.52,807.52,763.52,765.5
02/02/20202,749.52,775.52,711.52,731.5
02/03/20202,733.52,771.52,7172,738.5
02/04/20202,764.52,811.52,7592,774.5
02/05/20202,772.52,862.52,760.52,861
02/06/20202,8982,926.52,8722,901.5
02/09/20202,900.52,930.52,8722,875.5
02/10/20202,872.52,921.52,872.52,888.5
02/11/20202,883.52,909.52,855.52,855.5
02/12/20202,8562,904.52,848.52,903.5
02/13/20202,894.52,920.52,876.52,883.5
02/17/20202,899.52,9032,827.52,862.5
02/18/20202,8632,885.52,840.52,844
02/19/20202,8422,877.52,822.52,859.5
02/20/20202,868.52,882.52,830.52,837.5
02/23/20202,812.52,823.52,771.52,818
02/24/20202,828.52,833.52,7922,807.5
02/25/20202,7982,798.52,727.52,731
02/26/20202,734.52,757.52,718.52,750
02/27/20202,722.52,722.52,646.52,679
03/01/20202,674.52,688.52,624.52,667.5
03/02/20202,653.52,666.52,6312,658.5
03/03/20202,653.52,660.52,620.52,620.5
03/04/20202,632.52,632.52,5822,598.5
03/05/20202,590.52,5962,556.52,593
03/08/20202,590.52,572.52,5092,548.5
03/09/20202,590.52,603.52,5352,602.5
03/10/20202,590.52,641.52,582.52,617.5
03/11/20202,590.52,581.52,492.52,508
03/12/20202,5002,5092,423.52,424.5
03/15/20202,405.52,406.52,320.52,337
03/16/20202,405.52,324.52,249.52,319.5
03/17/20202,3222,363.52,271.52,281.5
03/18/20202,241.52,267.52,2042,212.5
03/19/20202,230.52,2712,183.52,215
03/22/20202,206.52,267.52,198.52,260.5
03/23/20202,278.52,2992,2402,266.5
03/24/20202,278.52,309.52,2382,250.5
03/25/20202,242.52,264.52,211.52,250
03/26/20202,249.52,2682,228.52,260
03/29/20202,249.52,300.52,246.52,258.5
03/30/20202,249.52,267.52,226.52,245
03/31/20202,249.52,2472,215.52,237.5
04/01/20202,2542,288.52,2292,280.5
04/02/20202,268.52,297.52,2432,257
04/05/20202,279.52,391.52,266.52,387.5
04/06/20202,3952,4272,3752,413
04/07/20202,4062,412.52,371.52,379.5
04/08/20202,3112,392.52,296.52,309
04/12/20202,307.52,320.52,243.52,256.5
04/13/20202,269.52,2832,251.52,258.5
04/14/20202,269.52,2632,215.52,238
04/15/20202,244.52,271.52,224.52,265.5
04/16/20202,2692,368.52,258.52,357.5
04/19/20202,349.52,360.52,325.52,349
04/20/20202,349.52,3482,2952,314.5
04/21/20202,3352,386.52,320.52,367.5
04/22/20202,365.52,386.52,3522,357.5
04/23/20202,3552,3552,309.52,334.5
04/26/20202,342.52,353.52,3102,321
04/27/20202,324.52,382.52,3202,347.5
04/28/20202,3592,381.52,350.52,374
04/29/20202,378.52,424.52,3612,404
04/30/20202,4122,421.52,3872,399.5
05/03/20202,388.52,398.52,342.52,384
05/04/20202,381.52,420.52,363.52,365
05/05/20202,3562,382.52,332.52,362.5
05/06/20202,377.52,4002,350.52,376
05/10/20202,392.52,473.52,3892,473
05/11/20202,477.52,481.52,3532,400
05/12/20202,4032,465.52,379.52,460
05/13/20202,458.52,469.52,405.52,407.5
05/14/20202,425.52,4332,385.52,386.5
05/17/20202,384.52,415.52,375.52,400.5
05/18/20202,4052,444.52,391.52,422.5
05/19/20202,4272,460.52,395.52,402
05/20/20202,3962,410.52,326.52,339
05/21/20202,3342,405.52,317.52,386.5
05/25/20202,4022,448.52,391.52,411.5
05/26/20202,404.52,412.52,3432,344.5
05/27/20202,3522,434.52,3462,429.5
05/28/20202,425.52,462.52,392.52,437
05/31/20202,442.52,508.52,435.52,507.5
06/01/20202,442.52,501.52,395.52,418.5
06/02/20202,413.52,432.52,372.52,404.5
06/03/20202,4042,429.52,385.52,419.5
06/04/20202,417.52,4252,396.52,417.5
06/07/20202,398.52,431.52,3842,427
06/08/20202,414.52,507.52,4052,494.5
06/09/20202,490.52,4932,446.52,450
06/10/20202,490.52,445.52,351.52,367
06/11/20202,366.52,4242,3552,376.5
06/14/20202,301.52,301.52,226.52,272.5
06/15/20202,290.52,320.52,2642,272.5
06/16/20202,2652,2722,218.52,244
06/17/20202,2652,272.52,209.52,253
06/18/20202,259.52,2882,246.52,248
06/21/20202,247.52,2812,219.52,272
06/22/20202,2762,3152,249.52,294.5
06/23/20202,2892,326.52,288.52,298
06/24/20202,307.52,396.52,307.52,387.5
06/25/20202,383.52,3962,262.52,269
06/28/20202,275.52,2792,222.52,240.5
06/29/20202,2402,249.52,173.52,181
06/30/20202,1802,1912,159.52,171
07/01/20202,1802,218.52,1632,164.5
07/05/20202,156.52,1732,138.52,155.5
07/06/20202,1502,1622,130.52,140
07/07/20202,1412,1472,092.52,114
07/08/20202,131.52,149.52,105.52,143.5
07/09/20202,156.52,173.52,1412,167.5
07/12/20202,165.52,196.52,148.52,189
07/13/20202,1722,1762,138.52,152.5
07/14/20202,1662,174.52,126.52,151.5
07/15/20202,1282,173.52,1162,173.5
07/16/20202,168.52,211.52,157.52,166
07/19/20202,163.52,225.52,1382,222.5
07/20/20202,215.52,257.52,173.52,186
07/21/20202,1912,218.52,1682,215.5
07/22/20202,207.52,229.52,1762,189.5
07/23/20202,194.52,249.52,1912,219.5
07/26/20202,2312,300.52,2292,291
07/27/20202,289.52,306.52,253.52,303
07/28/20202,289.52,364.52,301.52,354.5
07/29/20202,289.52,393.52,335.52,362
07/30/20202,3662,418.52,357.52,416
08/02/20202,406.52,4802,396.52,479.5
08/03/20202,473.52,484.52,438.52,452
08/04/20202,473.52,497.52,447.52,482
08/05/20202,473.52,544.52,478.52,540
08/06/20202,533.52,551.52,5072,548.5
08/09/20202,533.52,558.52,471.52,474
08/10/20202,473.52,475.52,426.52,454.5
08/11/20202,473.52,494.52,4532,468.5
08/12/20202,473.52,505.52,4662,497.5
08/13/20202,494.52,5392,433.52,437
08/16/20202,494.52,458.52,4152,426.5
08/17/20202,4282,449.52,412.52,445.5
08/18/20202,4282,464.52,421.52,456.5
08/19/20202,448.52,475.52,393.52,406.5
08/20/20202,448.52,4192,355.52,415.5
08/23/20202,448.52,475.52,4092,462.5
08/24/20202,448.52,513.52,4802,487.5
08/25/20202,448.52,508.52,455.52,487
08/26/20202,448.52,565.52,479.52,560.5
08/27/20202,570.52,634.52,541.52,626.5
08/30/20202,631.52,6722,631.52,655
08/31/20202,631.52,683.52,651.52,665
09/01/20202,631.52,699.52,6392,696.5
09/02/20202,631.52,7062,624.52,627
09/03/20202,6232,653.52,586.52,593
09/07/20202,5722,5822,521.52,568.5
09/08/20202,5722,5722,539.52,563
09/09/20202,5722,5822,530.52,541.5
09/10/20202,5722,5692,529.52,559
09/13/20202,5722,584.52,547.52,550.5
09/14/20202,5662,697.52,5632,691
09/15/20202,5662,694.52,592.52,596.5
09/16/20202,594.52,6612,582.52,607.5
09/17/20202,594.52,670.52,615.52,667.5
09/20/20202,594.52,706.52,607.52,627
09/21/20202,637.52,649.52,547.52,555
09/22/20202,637.52,596.52,5422,585.5
09/23/20202,576.52,642.52,575.52,602
09/24/20202,576.52,6242,548.52,574.5
09/27/20202,576.52,638.52,576.52,581
09/28/20202,576.52,599.52,542.52,598.5
09/29/20202,576.52,6152,527.52,537.5
09/30/20202,576.52,5162,4622,495
10/01/20202,576.52,5052,441.52,481
10/04/20202,576.52,497.52,4462,464.5
10/05/20202,576.52,4732,419.52,435.5
10/06/20202,576.52,466.52,414.52,464.5
10/07/20202,576.52,4892,454.52,470.5
10/08/20202,576.52,471.52,408.52,441.5
10/11/20202,576.52,452.52,416.52,425
10/12/20202,576.52,438.52,371.52,375.5
10/13/20202,576.52,409.52,360.52,384
10/14/20202,576.52,385.52,332.52,332.5
10/15/20202,576.52,370.52,332.52,361.5
10/18/20202,576.52,4362,376.52,420.5
10/19/20202,576.52,419.52,372.52,397
10/20/20202,576.52,458.52,390.52,426
10/21/20202,576.52,475.52,423.52,469.5
10/22/20202,576.52,509.52,4702,482.5
10/25/20202,576.52,518.52,463.52,507
10/26/20202,576.52,5092,427.52,433
10/27/20202,576.52,4112,361.52,369.5
10/28/20202,576.52,3852,334.52,337.5
10/29/20202,347.52,3542,2822,298.5
11/01/20202,347.52,2842,237.52,239
11/02/20202,347.52,2942,2482,286
11/03/20202,2712,2882,248.52,278.5
11/04/20202,2712,3172,2682,311.5
11/05/20202,319.52,344.52,3052,332
11/08/20202,319.52,423.52,335.52,400
11/09/20202,319.52,419.52,346.52,382.5
11/10/20202,319.52,404.52,3652,370
11/11/20202,319.52,368.52,331.52,331.5
11/12/20202,3402,394.52,332.52,394.5
11/15/20202,3402,459.52,4062,439.5
11/16/20202,3402,528.52,4342,517
11/17/20202,3402,6032,5112,598.5
11/18/20202,3402,669.52,5772,663
11/19/20202,6702,7452,667.52,740.5
11/22/20202,753.52,7742,724.52,771.5
11/23/20202,753.52,821.52,752.52,761
11/24/20202,753.52,7622,688.52,723.5
11/26/20202,753.52,780.52,701.52,758.5
11/29/20202,753.52,767.52,7252,751.5
11/30/20202,753.52,7642,667.52,669.5
12/01/20202,753.52,658.52,6162,650.5
12/02/20202,6512,7222,631.52,634
12/03/20202,6512,674.52,622.52,661.5
12/06/20202,6512,643.52,589.52,623.5
12/07/20202,632.52,6462,557.52,578
12/08/20202,632.52,611.52,540.52,563.5
12/09/20202,546.52,5812,5222,581
12/10/20202,546.52,6322,577.52,626
12/13/20202,546.52,6492,581.52,586
12/14/20202,546.52,632.52,534.52,548
12/15/20202,546.52,556.52,506.52,517.5
12/16/20202,530.52,561.52,511.52,555.5
12/17/20202,5372,553.52,496.52,506
12/20/20202,5372,5752,4392,575
12/21/20202,5372,577.52,5042,526
12/22/20202,5372,574.52,525.52,550
12/23/20202,559.52,598.52,532.52,595.5
12/27/20202,6002,6022,551.52,552.5
12/28/20202,6002,5582,4962,503
12/29/20202,6002,605.52,5012,594.5
12/30/20202,6002,622.52,5752,595.5