Identifier on Kucoin: AFG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
0.0548 USDT |
1,181,685.6647 |
0.0621 USDT |
0.0470 USDT |
0.0637 USDT |
0.0504 USDT |
| 2024-03-17 |
0.0624 USDT |
290,321.6556 |
0.0631 USDT |
0.0602 USDT |
0.0646 USDT |
0.0631 USDT |
| 2024-03-16 |
0.0635 USDT |
747,265.5008 |
0.0700 USDT |
0.0600 USDT |
0.0700 USDT |
0.0601 USDT |
| 2024-03-15 |
0.0676 USDT |
665,158.1552 |
0.0701 USDT |
0.0630 USDT |
0.0720 USDT |
0.0689 USDT |
| 2024-03-14 |
0.0760 USDT |
4,313,714.5167 |
0.0682 USDT |
0.0610 USDT |
0.0980 USDT |
0.0703 USDT |
| 2024-03-13 |
0.0690 USDT |
1,240,836.9129 |
0.0679 USDT |
0.0651 USDT |
0.0735 USDT |
0.0687 USDT |
| 2024-03-12 |
0.0692 USDT |
462,685.6354 |
0.0708 USDT |
0.0652 USDT |
0.0710 USDT |
0.0674 USDT |
| 2024-03-11 |
0.0709 USDT |
323,695.0651 |
0.0694 USDT |
0.0686 USDT |
0.0728 USDT |
0.0693 USDT |
| 2024-03-10 |
0.0722 USDT |
360,786.9037 |
0.0714 USDT |
0.0690 USDT |
0.0750 USDT |
0.0705 USDT |
| 2024-03-09 |
0.0718 USDT |
169,858.8787 |
0.0734 USDT |
0.0695 USDT |
0.0734 USDT |
0.0727 USDT |
| 2024-03-08 |
0.0734 USDT |
229,868.9815 |
0.0731 USDT |
0.0689 USDT |
0.0764 USDT |
0.0732 USDT |
| 2024-03-07 |
0.0721 USDT |
179,328.1136 |
0.0706 USDT |
0.0691 USDT |
0.0746 USDT |
0.0722 USDT |
| 2024-03-06 |
0.0701 USDT |
522,956.9054 |
0.0700 USDT |
0.0647 USDT |
0.0730 USDT |
0.0707 USDT |
| 2024-03-05 |
0.0721 USDT |
754,631.1658 |
0.0743 USDT |
0.0705 USDT |
0.0754 USDT |
0.0712 USDT |
| 2024-03-04 |
0.0763 USDT |
160,704.0641 |
0.0748 USDT |
0.0734 USDT |
0.0795 USDT |
0.0770 USDT |
| 2024-03-03 |
0.0784 USDT |
170,975.0178 |
0.0792 USDT |
0.0754 USDT |
0.0805 USDT |
0.0780 USDT |
| 2024-03-02 |
0.0776 USDT |
281,105.2973 |
0.0756 USDT |
0.0730 USDT |
0.0820 USDT |
0.0796 USDT |
| 2024-03-01 |
0.0772 USDT |
784,857.7241 |
0.0791 USDT |
0.0720 USDT |
0.0838 USDT |
0.0762 USDT |
| 2024-02-29 |
0.0809 USDT |
614,460.0243 |
0.0827 USDT |
0.0750 USDT |
0.0857 USDT |
0.0841 USDT |
| 2024-02-28 |
0.0834 USDT |
404,874.6867 |
0.0899 USDT |
0.0770 USDT |
0.0907 USDT |
0.0824 USDT |
| 2024-02-27 |
0.0907 USDT |
226,190.2130 |
0.0914 USDT |
0.0890 USDT |
0.0919 USDT |
0.0890 USDT |
| 2024-02-26 |
0.0909 USDT |
120,796.5932 |
0.0935 USDT |
0.0880 USDT |
0.0945 USDT |
0.0918 USDT |
| 2024-02-25 |
0.0930 USDT |
122,980.1949 |
0.0945 USDT |
0.0905 USDT |
0.0955 USDT |
0.0937 USDT |
| 2024-02-24 |
0.0957 USDT |
38,940.0220 |
0.0973 USDT |
0.0940 USDT |
0.0976 USDT |
0.0943 USDT |
| 2024-02-23 |
0.0968 USDT |
314,087.6060 |
0.0929 USDT |
0.0923 USDT |
0.1011 USDT |
0.0964 USDT |
| 2024-02-22 |
0.0926 USDT |
107,362.4783 |
0.0936 USDT |
0.0893 USDT |
0.0971 USDT |
0.0948 USDT |
| 2024-02-21 |
0.0928 USDT |
229,222.4184 |
0.0986 USDT |
0.0875 USDT |
0.0999 USDT |
0.0943 USDT |
| 2024-02-20 |
0.0947 USDT |
549,265.3079 |
0.0938 USDT |
0.0875 USDT |
0.1031 USDT |
0.0996 USDT |
| 2024-02-19 |
0.0941 USDT |
421,975.0849 |
0.0984 USDT |
0.0839 USDT |
0.0990 USDT |
0.0930 USDT |
| 2024-02-18 |
0.0989 USDT |
399,758.0020 |
0.1013 USDT |
0.0940 USDT |
0.1043 USDT |
0.0987 USDT |
| 2024-02-17 |
0.1032 USDT |
634,810.4583 |
0.1211 USDT |
0.0900 USDT |
0.1213 USDT |
0.1031 USDT |
| 2024-02-16 |
0.1134 USDT |
1,320,307.9135 |
0.0997 USDT |
0.0963 USDT |
0.1307 USDT |
0.1215 USDT |
| 2024-02-15 |
0.0990 USDT |
1,134,697.8307 |
0.0887 USDT |
0.0887 USDT |
0.1063 USDT |
0.0972 USDT |
| 2024-02-14 |
0.0862 USDT |
218,154.5485 |
0.0856 USDT |
0.0824 USDT |
0.0902 USDT |
0.0880 USDT |
| 2024-02-13 |
0.0884 USDT |
221,825.2001 |
0.0908 USDT |
0.0811 USDT |
0.0930 USDT |
0.0828 USDT |
| 2024-02-12 |
0.0901 USDT |
286,804.4103 |
0.0911 USDT |
0.0868 USDT |
0.0935 USDT |
0.0883 USDT |
| 2024-02-11 |
0.0869 USDT |
522,048.3234 |
0.0809 USDT |
0.0784 USDT |
0.0965 USDT |
0.0935 USDT |
| 2024-02-10 |
0.0840 USDT |
274,892.3634 |
0.0911 USDT |
0.0780 USDT |
0.0922 USDT |
0.0828 USDT |
| 2024-02-09 |
0.0914 USDT |
227,973.4933 |
0.0899 USDT |
0.0878 USDT |
0.0938 USDT |
0.0887 USDT |
| 2024-02-08 |
0.0885 USDT |
754,725.3485 |
0.0792 USDT |
0.0792 USDT |
0.0947 USDT |
0.0875 USDT |
| 2024-02-07 |
0.0795 USDT |
444,535.3339 |
0.0799 USDT |
0.0732 USDT |
0.0867 USDT |
0.0790 USDT |
| 2024-02-06 |
0.0784 USDT |
1,073,595.0070 |
0.0805 USDT |
0.0708 USDT |
0.0890 USDT |
0.0790 USDT |
| 2024-02-05 |
0.0895 USDT |
14,332,543.3110 |
0.0865 USDT |
0.0730 USDT |
0.0976 USDT |
0.0770 USDT |
| 2024-02-04 |
0.0999 USDT |
1,252,818.6149 |
0.1070 USDT |
0.0839 USDT |
0.1130 USDT |
0.0869 USDT |
| 2024-02-03 |
0.1134 USDT |
2,844,731.5158 |
0.0765 USDT |
0.0765 USDT |
0.1465 USDT |
0.1052 USDT |
| 2024-02-02 |
0.0909 USDT |
1,120,572.7285 |
0.1164 USDT |
0.0724 USDT |
0.1187 USDT |
0.0732 USDT |
| 2024-02-01 |
0.1373 USDT |
3,390,613.1449 |
0.1490 USDT |
0.1127 USDT |
0.1704 USDT |
0.1179 USDT |
| 2024-01-31 |
0.1556 USDT |
1,741,713.9279 |
0.1988 USDT |
0.1267 USDT |
0.2113 USDT |
0.1554 USDT |
| 2024-01-30 |
0.2544 USDT |
3,431,792.2852 |
0.0350 USDT |
0.0350 USDT |
0.3325 USDT |
0.2197 USDT |