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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,514.1508
CLOSE 2,491.244

Low

LOW 2,232.5

High

HIGH 2,791
DATEOPENHIGHLOWCLOSE
01/03/20212,6002,6602,542.52,548.5
01/04/20212,6002,5412,495.52,524.5
01/05/20212,6002,536.52,471.52,477.5
01/06/20212,6002,550.52,468.52,534
01/07/20212,539.52,5632,500.52,500.5
01/10/20212,539.52,5152,471.52,476.5
01/11/20212,539.52,515.52,4792,492
01/12/20212,4992,537.52,486.52,490.5
01/13/20212,4992,517.52,463.52,515
01/14/20212,543.52,5592,5132,533.5
01/18/20212,543.52,604.52,522.52,597.5
01/19/20212,543.52,623.52,556.52,563
01/20/20212,543.52,573.52,5382,556
01/21/20212,5252,535.52,483.52,523
01/24/20212,5252,525.52,490.52,514.5
01/25/20212,498.52,5542,496.52,547
01/26/20212,498.52,5972,501.52,502.5
01/27/20212,498.52,528.52,479.52,507
01/28/20212,498.52,544.52,505.52,525
01/31/20212,498.52,5672,501.52,546
02/01/20212,498.52,621.52,541.52,586
02/02/20212,582.52,5872,520.52,526
02/03/20212,582.52,5652,520.52,539.5
02/04/20212,582.52,616.52,5342,613.5
02/07/20212,582.52,4672,4342,451
02/08/20212,582.52,471.52,428.52,439.5
02/09/20212,582.52,5192,436.52,515.5
02/10/20212,582.52,509.52,431.52,434.5
02/11/20212,431.52,471.52,422.52,447.5
02/15/20212,431.52,4682,401.52,421.5
02/16/20212,431.52,4352,371.52,381.5
02/17/20212,431.52,4192,381.52,390
02/18/20212,398.52,454.52,386.52,446.5
02/21/20212,453.52,5042,446.52,485
02/22/20212,453.52,5062,470.52,498.5
02/23/20212,453.52,567.52,482.52,567.5
02/24/20212,453.52,624.52,565.52,621.5
02/25/20212,602.52,6212,577.52,614.5
02/28/20212,602.52,651.52,607.52,627.5
03/01/20212,5992,653.52,5992,638
03/02/20212,6422,666.52,624.52,646
03/03/20212,6422,639.52,5912,593.5
03/04/20212,5692,5922,541.52,550
03/07/20212,529.52,5762,5282,532
03/08/20212,529.52,558.52,538.52,552
03/09/20212,544.52,584.52,541.52,582
03/10/20212,594.52,616.52,573.52,580
03/11/20212,5782,5832,5532,581.5
03/14/20212,5782,577.52,517.52,531
03/15/20212,5782,555.52,513.52,532.5
03/16/20212,530.52,532.52,505.52,511.5
03/17/20212,530.52,558.52,5252,540
03/18/20212,535.52,5362,465.52,480
03/21/20212,4752,512.52,4712,512
03/22/20212,4752,509.52,443.52,448
03/23/20212,4432,453.52,415.52,419
03/24/20212,4432,480.52,4242,458.5
03/25/20212,470.52,4732,4372,446.5
03/28/20212,470.52,475.52,424.52,424.5
03/29/20212,4332,440.52,3362,337.5
03/30/20212,3522,372.52,340.52,349.5
03/31/20212,3522,413.52,340.52,388.5
04/04/20212,3942,4272,332.52,349.5
04/05/20212,3642,417.52,3522,403
04/06/20212,400.52,4012,3642,393.5
04/07/20212,393.52,4112,349.52,359.5
04/08/20212,3872,3662,324.52,355.5
04/11/20212,388.52,418.52,3732,412
04/12/20212,413.52,454.52,4132,426.5
04/13/20212,4332,459.52,4322,445.5
04/14/20212,4532,4842,4442,460
04/15/20212,463.52,486.52,446.52,456.5
04/18/20212,486.52,500.52,4702,496.5
04/19/20212,4902,502.52,413.52,418
04/20/20212,4242,4492,4242,436.5
04/21/20212,4372,459.52,417.52,440
04/22/20212,4502,464.52,436.52,448
04/25/20212,4542,490.52,4292,488.5
04/26/20212,4832,494.52,446.52,472
04/27/20212,458.52,479.52,453.52,479.5
04/28/20212,4762,5362,4752,496.5
04/29/20212,493.52,496.52,378.52,382.5
05/02/20212,3842,398.52,3512,368
05/03/20212,3842,385.52,321.52,337
05/04/20212,3762,399.52,321.52,396.5
05/05/20212,395.52,432.52,381.52,412.5
05/06/20212,4132,472.52,391.52,469.5
05/09/20212,4702,526.52,4682,496.5
05/10/20212,4902,490.52,445.52,465
05/11/20212,461.52,525.52,4602,517.5
05/12/20212,514.52,547.52,488.52,493.5
05/13/20212,490.52,5082,464.52,483.5
05/16/20212,4812,551.52,479.52,518.5
05/17/20212,534.52,538.52,5002,514.5
05/18/20212,4962,5082,451.52,471.5
05/19/20212,4632,4772,425.52,448
05/20/20212,4492,469.52,4332,455
05/23/20212,4472,4902,383.52,385.5
05/24/20212,3922,408.52,371.52,391.5
05/25/20212,3992,4312,393.52,422.5
05/26/20212,421.52,4492,386.52,439.5
05/27/20212,436.52,436.52,406.52,409.5
05/31/20212,418.52,4712,415.52,436.5
06/01/20212,427.52,440.52,407.52,433.5
06/02/20212,438.52,4602,3992,402.5
06/03/20212,411.52,4342,387.52,405.5
06/06/20212,4022,4032,345.52,349.5
06/07/20212,355.52,385.52,338.52,374
06/08/20212,3822,387.52,341.52,351.5
06/09/20212,355.52,3932,3442,380
06/10/20212,4022,3842,3372,358
06/13/20212,3992,451.52,3992,435.5
06/14/20212,429.52,439.52,416.52,419.5
06/15/20212,4292,429.52,396.52,423.5
06/16/20212,4062,4112,370.52,379.5
06/17/20212,3902,403.52,3642,370.5
06/20/20212,367.52,413.52,367.52,379.5
06/21/20212,3802,399.52,375.52,394
06/22/20212,394.52,3982,356.52,366.5
06/23/20212,3632,363.52,334.52,352.5
06/24/20212,346.52,395.52,3382,375.5
06/27/20212,3782,388.52,352.52,384.5
06/28/20212,3772,406.52,359.52,389
06/29/20212,3822,395.52,366.52,387
06/30/20212,3882,411.52,351.52,359.5
07/01/20212,3622,374.52,313.52,317.5
07/05/20212,3372,347.52,288.52,290.5
07/06/20212,2972,310.52,276.52,305
07/07/20212,3032,3072,268.52,283.5
07/08/20212,2872,3562,284.52,353
07/11/20212,3632,437.52,341.52,423.5
07/12/20212,432.52,432.52,386.52,389.5
07/13/20212,4022,425.52,390.52,395
07/14/20212,392.52,399.52,363.52,369.5
07/15/20212,381.52,3902,304.52,306.5
07/18/20212,2972,302.52,237.52,242.5
07/19/20212,250.52,259.52,232.52,254
07/20/20212,2622,2852,249.52,252.5
07/21/20212,267.52,324.52,256.52,314
07/22/20212,3112,335.52,299.52,320.5
07/25/20212,329.52,417.52,329.52,385.5
07/26/20212,382.52,406.52,373.52,383.5
07/27/20212,3852,445.52,376.52,428
07/28/20212,432.52,454.52,4072,408
07/29/20212,4052,415.52,3562,361
08/01/20212,3582,367.52,3332,360
08/02/20212,3642,432.52,3642,431.5
08/03/20212,434.52,461.52,387.52,392.5
08/04/20212,391.52,430.52,391.52,404
08/05/20212,3992,422.52,3912,422.5
08/08/20212,4172,4272,3992,407
08/09/20212,4082,472.52,4042,469.5
08/10/20212,4652,5142,4572,511.5
08/11/20212,510.52,5302,5022,516
08/12/20212,6202,5492,510.52,543.5
08/15/20212,612.52,640.52,6012,620.5
08/16/20212,602.52,656.52,5802,655.5
08/17/20212,6612,680.52,650.52,674
08/18/20212,662.52,6632,617.52,627
08/19/20212,6252,632.52,5592,560.5
08/22/20212,5722,605.52,543.52,544.5
08/23/20212,5512,586.52,5472,582
08/24/20212,586.52,618.52,5782,615
08/25/20212,604.52,624.52,5982,619
08/26/20212,6072,633.52,572.52,572.5
08/29/20212,5822,602.52,577.52,597.5
08/30/20212,5962,612.52,535.52,536.5
08/31/20212,5412,558.52,517.52,524.5
09/01/20212,5492,6192,548.52,619
09/02/20212,634.52,665.52,619.52,649
09/06/20212,649.52,711.52,6472,705.5
09/07/20212,708.52,716.52,669.52,690.5
09/08/20212,6872,695.52,657.52,675
09/09/20212,685.52,6982,598.52,611.5
09/12/20212,602.52,649.52,602.52,634
09/13/20212,6412,668.52,624.52,656.5
09/14/20212,6602,686.52,6552,668
09/15/20212,663.52,673.52,640.52,649
09/16/20212,6672,669.52,635.52,662
09/19/20212,646.52,6472,579.52,598.5
09/20/20212,6102,640.52,594.52,610.5
09/21/20212,6102,660.52,614.52,651.5
09/22/20212,6102,657.52,605.52,613
09/23/20212,6102,6172,561.52,580
09/26/20212,6102,596.52,543.52,549
09/27/20212,6102,583.52,5372,566
09/28/20212,6102,601.52,5592,597
09/29/20212,6102,6652,5872,639.5
09/30/20212,6102,722.52,633.52,711.5
10/03/20212,6102,7912,705.52,755.5
10/04/20212,6102,767.52,717.52,765.5
10/05/20212,6102,751.52,681.52,717
10/06/20212,6102,750.52,716.52,735.5
10/07/20212,6102,773.52,7322,757.5
10/10/20212,6102,746.52,673.52,681.5
10/11/20212,6102,710.52,661.52,673.5
10/12/20212,6102,684.52,588.52,588.5
10/13/20212,6102,624.52,567.52,572.5
10/14/20212,6102,616.52,566.52,607.5
10/17/20212,6102,635.52,580.52,621.5
10/18/20212,6102,6302,5282,540.5
10/19/20212,6102,551.52,499.52,506.5
10/20/20212,6102,567.52,5092,557.5
10/21/20212,6102,6012,518.52,589.5
10/24/20212,6102,631.52,5812,598.5
10/25/20212,6102,619.52,5712,590
10/26/20212,6102,613.52,5612,597
10/27/20212,6102,617.52,563.52,567.5
10/28/20212,6102,566.52,525.52,549.5
10/31/20212,6102,565.52,510.52,556.5
11/01/20212,6102,5562,455.52,459
11/02/20212,6102,4812,405.52,427
11/03/20212,6102,462.52,4232,432
11/04/20212,6102,444.52,3912,400.5
11/07/20212,6102,437.52,3832,429.5
11/08/20212,6102,443.52,395.52,425.5
11/09/20212,6102,502.52,4282,464.5
11/10/20212,6102,491.52,4492,478.5
11/11/20212,6102,4792,456.52,464
11/14/20212,6102,556.52,521.52,537
11/15/20212,6102,562.52,517.52,560
11/16/20212,6102,585.52,5452,572
11/17/20212,6102,601.52,5742,585.5
11/18/20212,6102,5922,545.52,591
11/21/20212,6102,591.52,565.52,588
11/22/20212,6102,597.52,557.52,567
11/23/20212,6102,5662,495.52,499.5
11/25/20212,6102,487.52,389.52,389.5
11/28/20212,6102,423.52,374.52,382.5
11/29/20212,6102,381.52,338.52,338.5
11/30/20212,6102,376.52,334.52,335.5
12/01/20212,6102,468.52,345.52,440.5
12/02/20212,6102,476.52,4352,465
12/05/20212,6102,491.52,444.52,464
12/06/20212,6102,496.52,454.52,491
12/07/20212,6102,492.52,462.52,486.5
12/08/20212,6102,4772,416.52,462
12/09/20212,6102,474.52,4342,462
12/12/20212,6102,535.52,4702,534.5
12/13/20212,6102,547.52,494.52,518.5
12/14/20212,6102,552.52,4832,549.5
12/15/20212,6102,566.52,4982,546.5
12/16/20212,6102,549.52,478.52,494.5
12/19/20212,6102,4772,417.52,423.5
12/20/20212,6102,474.52,420.52,468.5
12/21/20212,6102,497.52,455.52,467
12/22/20212,6102,509.52,446.52,467
12/26/20212,6102,486.52,433.52,468
12/27/20212,6102,497.52,4602,483
12/28/20212,6102,518.52,4642,509
12/29/20212,504.52,575.52,5032,557.5
12/30/20212,504.52,5612,513.52,536