Identifier on Kucoin: AFG-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-18 |
0.0163 USDT |
824,210.3796 |
0.0161 USDT |
0.0159 USDT |
0.0169 USDT |
0.0162 USDT |
| 2024-04-17 |
0.0167 USDT |
675,016.5121 |
0.0173 USDT |
0.0160 USDT |
0.0177 USDT |
0.0161 USDT |
| 2024-04-16 |
0.0169 USDT |
1,021,678.8536 |
0.0172 USDT |
0.0160 USDT |
0.0177 USDT |
0.0174 USDT |
| 2024-04-15 |
0.0175 USDT |
1,414,199.2844 |
0.0180 USDT |
0.0162 USDT |
0.0186 USDT |
0.0170 USDT |
| 2024-04-14 |
0.0186 USDT |
4,561,339.7172 |
0.0193 USDT |
0.0172 USDT |
0.0210 USDT |
0.0184 USDT |
| 2024-04-13 |
0.0177 USDT |
3,709,782.8974 |
0.0166 USDT |
0.0158 USDT |
0.0196 USDT |
0.0184 USDT |
| 2024-04-12 |
0.0224 USDT |
7,942,567.1779 |
0.0193 USDT |
0.0164 USDT |
0.0280 USDT |
0.0170 USDT |
| 2024-04-11 |
0.0207 USDT |
8,154,225.6836 |
0.0187 USDT |
0.0170 USDT |
0.0250 USDT |
0.0196 USDT |
| 2024-04-10 |
0.0190 USDT |
6,501,983.8544 |
0.0169 USDT |
0.0145 USDT |
0.0250 USDT |
0.0176 USDT |
| 2024-04-09 |
0.0173 USDT |
2,326,034.4120 |
0.0180 USDT |
0.0160 USDT |
0.0183 USDT |
0.0172 USDT |
| 2024-04-08 |
0.0189 USDT |
3,141,537.6732 |
0.0197 USDT |
0.0180 USDT |
0.0209 USDT |
0.0191 USDT |
| 2024-04-07 |
0.0230 USDT |
3,718,880.0422 |
0.0195 USDT |
0.0185 USDT |
0.0286 USDT |
0.0272 USDT |
| 2024-04-06 |
0.0201 USDT |
1,237,591.2139 |
0.0200 USDT |
0.0194 USDT |
0.0228 USDT |
0.0194 USDT |
| 2024-04-05 |
0.0210 USDT |
930,052.8202 |
0.0235 USDT |
0.0192 USDT |
0.0235 USDT |
0.0200 USDT |
| 2024-04-04 |
0.0238 USDT |
1,102,225.8142 |
0.0242 USDT |
0.0228 USDT |
0.0250 USDT |
0.0236 USDT |
| 2024-04-03 |
0.0272 USDT |
1,089,441.3380 |
0.0274 USDT |
0.0242 USDT |
0.0298 USDT |
0.0246 USDT |
| 2024-04-02 |
0.0291 USDT |
686,304.9311 |
0.0315 USDT |
0.0270 USDT |
0.0322 USDT |
0.0282 USDT |
| 2024-04-01 |
0.0315 USDT |
1,164,912.3417 |
0.0376 USDT |
0.0270 USDT |
0.0376 USDT |
0.0310 USDT |
| 2024-03-31 |
0.0379 USDT |
419,100.9079 |
0.0372 USDT |
0.0359 USDT |
0.0410 USDT |
0.0367 USDT |
| 2024-03-30 |
0.0370 USDT |
317,366.5254 |
0.0381 USDT |
0.0350 USDT |
0.0387 USDT |
0.0369 USDT |
| 2024-03-29 |
0.0384 USDT |
365,170.5727 |
0.0380 USDT |
0.0367 USDT |
0.0400 USDT |
0.0375 USDT |
| 2024-03-28 |
0.0394 USDT |
768,658.1679 |
0.0436 USDT |
0.0369 USDT |
0.0442 USDT |
0.0391 USDT |
| 2024-03-27 |
0.0454 USDT |
168,988.5626 |
0.0461 USDT |
0.0432 USDT |
0.0477 USDT |
0.0443 USDT |
| 2024-03-26 |
0.0473 USDT |
214,849.7347 |
0.0479 USDT |
0.0455 USDT |
0.0491 USDT |
0.0460 USDT |
| 2024-03-25 |
0.0482 USDT |
292,149.0026 |
0.0472 USDT |
0.0468 USDT |
0.0526 USDT |
0.0477 USDT |
| 2024-03-24 |
0.0462 USDT |
159,596.3727 |
0.0488 USDT |
0.0442 USDT |
0.0488 USDT |
0.0475 USDT |
| 2024-03-23 |
0.0492 USDT |
92,192.3673 |
0.0482 USDT |
0.0474 USDT |
0.0503 USDT |
0.0494 USDT |
| 2024-03-22 |
0.0495 USDT |
192,439.9225 |
0.0497 USDT |
0.0471 USDT |
0.0527 USDT |
0.0483 USDT |
| 2024-03-21 |
0.0492 USDT |
605,310.5775 |
0.0483 USDT |
0.0450 USDT |
0.0582 USDT |
0.0491 USDT |
| 2024-03-20 |
0.0459 USDT |
239,745.1539 |
0.0465 USDT |
0.0442 USDT |
0.0484 USDT |
0.0455 USDT |
| 2024-03-19 |
0.0448 USDT |
1,227,210.4523 |
0.0487 USDT |
0.0384 USDT |
0.0515 USDT |
0.0477 USDT |
| 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 |