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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,504.5
CLOSE 2,471.072

Low

LOW 2,192

High

HIGH 2,837.5
DATEOPENHIGHLOWCLOSE
01/02/20222,504.52,540.52,476.52,505.5
01/03/20222,504.52,5232,450.52,473.5
01/04/20222,504.52,481.52,419.52,459
01/05/20222,504.52,450.52,408.52,439.5
01/06/20222,504.52,5302,4372,522
01/09/20222,504.52,538.52,4992,533.5
01/10/20222,504.52,603.52,5172,585
01/11/20222,504.52,607.52,554.52,562.5
01/12/20222,504.52,628.52,571.52,618.5
01/13/20222,504.52,675.52,625.52,675
01/17/20222,504.52,674.52,621.52,641.5
01/18/20222,504.52,679.52,606.52,665.5
01/19/20222,504.52,694.52,6392,655.5
01/20/20222,504.52,639.52,575.52,591
01/23/20222,504.52,5752,492.52,500.5
01/24/20222,504.52,523.52,488.52,497.5
01/25/20222,504.52,534.52,496.52,499.5
01/26/20222,504.52,4972,4402,440.5
01/27/20222,504.52,498.52,4402,491
01/30/20222,504.52,533.52,491.52,531.5
01/31/20222,504.52,618.52,530.52,605.5
02/01/20222,504.52,639.52,6012,613
02/02/20222,504.52,650.52,5912,640.5
02/03/20222,504.52,6782,6472,664.5
02/06/20222,504.52,736.52,677.52,702.5
02/07/20222,504.52,732.52,686.52,723.5
02/08/20222,504.52,808.52,720.52,794.5
02/09/20222,504.52,837.52,792.52,821.5
02/10/20222,504.52,8252,771.52,811.5
02/13/20222,504.52,7772,727.52,738.5
02/14/20222,504.52,752.52,7162,731.5
02/15/20222,504.52,7442,669.52,669.5
02/16/20222,504.52,705.52,651.52,661.5
02/17/20222,504.52,666.52,626.52,636
02/21/20222,504.52,663.52,611.52,648.5
02/22/20222,504.52,697.52,647.52,668
02/23/20222,504.52,639.52,578.52,622
02/24/20222,504.52,640.52,600.52,605.5
02/27/20222,504.52,5882,515.52,519
02/28/20222,504.52,5452,471.52,545
03/01/20222,504.52,564.52,505.52,525
03/02/20222,504.52,569.52,506.52,559
03/03/20222,504.52,621.52,5502,599.5
03/06/20222,504.52,640.52,5992,634.5
03/07/20222,504.52,673.52,6172,646
03/08/20222,504.52,668.52,595.52,668.5
03/09/20222,504.52,709.52,646.52,658
03/10/20222,504.52,683.52,611.52,628.5
03/13/20222,504.52,649.52,606.52,615
03/14/20222,504.52,5902,491.52,516
03/15/20222,504.52,536.52,5112,521.5
03/16/20222,504.52,541.52,455.52,521
03/17/20222,504.52,556.52,493.52,528.5
03/20/20222,504.52,544.52,498.52,519
03/21/20222,504.52,593.52,528.52,585
03/22/20222,504.52,637.52,5872,635
03/23/20222,504.52,653.52,559.52,567
03/24/20222,504.52,589.52,5372,568.5
03/28/20222,504.52,642.52,598.52,630
03/29/20222,504.52,674.52,5892,642.5
03/30/20222,504.52,677.52,6152,645.5
03/31/20222,504.52,641.52,596.52,599
04/03/20222,504.52,6512,5552,561.5
04/04/20222,504.52,587.52,527.52,548.5
04/05/20222,504.52,5782,527.52,560
04/06/20222,504.52,5852,5382,583
04/07/20222,504.52,6432,5782,631.5
04/10/20222,504.52,699.52,637.52,661
04/11/20222,504.52,687.52,621.52,633.5
04/12/20222,504.52,658.52,6102,634
04/13/20222,504.52,6522,621.52,632.5
04/17/20222,504.52,6242,565.52,588.5
04/18/20222,504.52,596.52,552.52,576.5
04/19/20222,504.52,5672,5232,544
04/20/20222,504.52,5572,5112,547
04/21/20222,504.52,5592,516.52,543.5
04/24/20222,504.52,5352,4822,500
04/25/20222,504.52,523.52,478.52,519.5
04/26/20222,504.52,543.52,497.52,527.5
04/27/20222,504.52,5742,5302,561
04/28/20222,504.52,5952,5602,569
05/01/20222,504.52,6102,5632,605
05/02/20222,504.52,6462,5722,606
05/03/20222,504.52,6332,5652,579
05/04/20222,504.52,5842,5052,520
05/05/20222,504.52,512.52,459.52,471
05/08/20222,504.52,4792,4282,443
05/09/20222,504.52,4652,4292,442
05/10/20222,504.52,5042,4552,467
05/11/20222,504.52,4652,4212,427
05/12/20222,504.52,4762,4112,472
05/15/20222,504.52,5242,4732,498
05/16/20222,504.52,5282,4902,514
05/17/20222,504.52,5062,4592,467
05/18/20222,504.52,4682,4372,464
05/19/20222,504.52,4752,4042,411
05/22/20222,504.52,4712,4272,439
05/23/20222,504.52,455.52,427.52,433
05/24/20222,504.52,4462,3912,393
05/25/20222,504.52,4742,3952,466
05/26/20222,504.52,4772,4482,464
05/30/20222,504.52,5182,4762,500
05/31/20222,504.52,537.52,4942,528
06/01/20222,504.52,540.52,4752,495.5
06/02/20222,504.52,5352,4562,466
06/05/20222,504.52,5042,4672,487
06/06/20222,504.52,5072,4592,468
06/07/20222,504.52,4852,4362,443
06/08/20222,504.52,4772,4142,426
06/09/20222,504.52,4412,3782,380
06/12/20222,504.52,4202,3582,373
06/13/20222,504.52,3912,3552,360
06/14/20222,504.52,385.52,344.52,373.5
06/15/20222,504.52,3842,3502,381
06/16/20222,504.52,4442,3762,444
06/20/20222,504.52,475.52,445.52,473.5
06/21/20222,504.52,4632,4172,459.5
06/22/20222,504.52,471.52,426.52,428
06/23/20222,504.52,4672,4202,441
06/26/20222,504.52,4602,3962,399
06/27/20222,504.52,4322,3992,404
06/28/20222,504.52,4032,3622,377
06/29/20222,504.52,3792,3302,336
06/30/20222,504.52,3382,2942,297
07/04/20222,504.52,3312,2752,306
07/05/20222,504.52,3732,3272,337
07/06/20222,504.52,3942,3422,353
07/07/20222,504.52,3532,3132,318
07/10/20222,504.52,3842,3192,378
07/11/20222,504.52,3752,3372,349
07/12/20222,504.52,3802,2902,304
07/13/20222,504.52,3052,236.52,250.5
07/14/20222,504.52,3642,2952,364
07/17/20222,504.52,3432,2972,334
07/18/20222,504.52,3542,3032,354
07/19/20222,504.52,3872,3512,361
07/20/20222,504.52,3522,2942,307
07/21/20222,504.52,3202,2872,293
07/24/20222,504.52,3792,2852,374
07/25/20222,504.52,408.52,374.52,397.5
07/26/20222,504.52,4102,3382,353
07/27/20222,504.52,3912,3122,319
07/28/20222,504.52,3412,2962,327
07/31/20222,504.52,3552,3122,342
08/01/20222,504.52,3702,3252,325
08/02/20222,504.52,3322,2692,271
08/03/20222,504.52,3592,2592,340
08/04/20222,504.52,3702,3002,305
08/07/20222,504.52,349.52,300.52,337
08/08/20222,504.52,3702,3222,353
08/09/20222,504.52,4202,3522,417
08/10/20222,504.52,4302,3902,393
08/11/20222,504.52,3922,3412,349
08/14/20222,504.52,4242,3902,402
08/15/20222,504.52,3952,3602,366
08/16/20222,504.52,4322,3512,423
08/17/20222,504.52,4542,4002,405
08/18/20222,504.52,4142,3652,374
08/21/20222,504.52,397.52,339.52,349
08/22/20222,504.52,3722,3142,345
08/23/20222,504.52,4022,3252,378
08/24/20222,504.52,4292,3832,422
08/25/20222,504.52,4272,3952,416
08/28/20222,504.52,4242,3792,419
08/29/20222,504.52,4322,3992,400
08/30/20222,504.52,4362,3912,420
08/31/20222,504.52,4142,3602,363
09/01/20222,504.52,4192,3582,409.5
09/05/20222,504.52,4292,3552,371
09/06/20222,504.52,3832,3332,340
09/07/20222,504.52,3542,3202,322
09/08/20222,504.52,3802,3352,367
09/11/20222,504.52,3882,3392,380
09/12/20222,504.52,3852,3422,350
09/13/20222,504.52,3592,3002,309
09/14/20222,504.52,3802,3092,366
09/15/20222,504.52,3652,3272,349
09/18/20222,504.52,3952,3442,368
09/19/20222,504.52,394.52,340.52,346
09/20/20222,504.52,3732,3352,342
09/21/20222,504.52,3602,3162,323
09/22/20222,504.52,3152,2422,253
09/25/20222,504.52,2812,1922,211
09/26/20222,504.52,289.52,240.52,276.5
09/27/20222,504.52,3082,2482,286
09/28/20222,504.52,3332,2992,330
09/29/20222,504.52,3752,3302,347
10/02/20222,504.52,3772,3232,327
10/03/20222,504.52,3822,3252,369
10/04/20222,504.52,4032,3642,390
10/05/20222,504.52,4222,3672,378
10/06/20222,504.52,4052,3732,397
10/09/20222,504.52,4122,3562,359
10/10/20222,504.52,3882,3422,349
10/11/20222,504.52,3622,3122,317
10/12/20222,504.52,3882,3092,382
10/13/20222,504.52,4072,3712,372
10/16/20222,504.52,3952,3222,332
10/17/20222,504.52,342.52,303.52,307.5
10/18/20222,504.52,3132,2752,295
10/19/20222,504.52,3332,3002,314
10/20/20222,504.52,3192,2872,303
10/23/20222,504.52,347.52,3182,325.5
10/24/20222,504.52,3282,2792,290
10/25/20222,504.52,3212,2752,281
10/26/20222,504.52,3242,2792,319
10/27/20222,504.52,329.52,287.52,305.5
10/30/20222,504.52,353.52,296.52,330.5
10/31/20222,504.52,3542,3172,351
11/01/20222,504.52,3902,3532,386
11/02/20222,504.52,3822,3492,372
11/03/20222,504.52,4592,3782,427
11/06/20222,504.52,5232,4362,520
11/07/20222,504.52,5412,4942,531
11/08/20222,504.52,5492,5062,532
11/09/20222,504.52,5722,5152,570
11/10/20222,504.52,5792,509.52,523
11/13/20222,504.52,5152,4882,496
11/14/20222,504.52,557.52,495.52,502.5
11/15/20222,504.52,5152,4772,506
11/16/20222,504.52,5002,442.52,447.5
11/17/20222,504.52,4732,4322,462
11/20/20222,504.52,4642,4252,446
11/21/20222,504.52,4772,4372,440
11/22/20222,504.52,4642,419.52,435.5
11/24/20222,504.52,4892,4452,473
11/27/20222,504.52,4942,4512,485
11/28/20222,504.52,5062,4552,468
11/29/20222,504.52,5022,4552,498
11/30/20222,504.52,5422,4892,530
12/01/20222,504.52,5412,4912,540
12/04/20222,504.52,5392,4702,475
12/05/20222,504.52,5092,4752,489
12/06/20222,504.52,508.52,475.52,504
12/07/20222,504.52,551.52,4952,548
12/08/20222,504.52,5702,5002,505
12/11/20222,504.52,511.52,477.52,504
12/12/20222,504.52,556.52,5052,525
12/13/20222,504.52,539.52,516.52,535.5
12/14/20222,504.52,5442,5092,518
12/15/20222,504.52,5172,4682,469
12/18/20222,504.52,5192,4692,495
12/19/20222,504.52,531.52,4872,495.5
12/20/20222,504.52,5372,4852,536
12/21/20222,504.52,6262,5242,625
12/22/20222,504.52,6512,6092,634
12/26/20222,504.52,6622,6162,640
12/27/20222,504.52,6712,6042,618
12/28/20222,504.52,6112,562.52,571
12/29/20222,504.52,6062,5692,592