Identifier on Kucoin: AGLD-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-03 |
1.4594 USDT |
28,036.6780 AGLD |
1.4852 USDT |
1.3202 USDT |
1.5111 USDT |
1.3831 USDT |
| 2024-12-02 |
1.4368 USDT |
28,802.8683 AGLD |
1.5405 USDT |
1.3818 USDT |
1.5405 USDT |
1.4884 USDT |
| 2024-12-01 |
1.5306 USDT |
22,524.9775 AGLD |
1.5350 USDT |
1.4862 USDT |
1.5647 USDT |
1.5537 USDT |
| 2024-11-30 |
1.5283 USDT |
13,473.7898 AGLD |
1.5680 USDT |
1.4994 USDT |
1.5772 USDT |
1.5680 USDT |
| 2024-11-29 |
1.4936 USDT |
30,621.1765 AGLD |
1.4153 USDT |
1.3967 USDT |
1.5485 USDT |
1.5461 USDT |
| 2024-11-28 |
1.3990 USDT |
14,677.6428 AGLD |
1.3732 USDT |
1.3663 USDT |
1.4368 USDT |
1.4247 USDT |
| 2024-11-27 |
1.3413 USDT |
5,397.0511 AGLD |
1.3286 USDT |
1.3075 USDT |
1.3644 USDT |
1.3509 USDT |
| 2024-11-26 |
1.3117 USDT |
43,073.0276 AGLD |
1.3041 USDT |
1.2406 USDT |
1.3667 USDT |
1.3128 USDT |
| 2024-11-25 |
1.3434 USDT |
8,013.6597 AGLD |
1.3584 USDT |
1.2881 USDT |
1.3682 USDT |
1.3398 USDT |
| 2024-11-24 |
1.3613 USDT |
39,768.1082 AGLD |
1.3774 USDT |
1.2703 USDT |
1.4454 USDT |
1.3555 USDT |
| 2024-11-23 |
1.3871 USDT |
23,667.3098 AGLD |
1.3601 USDT |
1.3354 USDT |
1.4172 USDT |
1.3549 USDT |
| 2024-11-22 |
1.3424 USDT |
38,432.9403 AGLD |
1.3710 USDT |
1.3048 USDT |
1.3787 USDT |
1.3270 USDT |
| 2024-11-21 |
1.3424 USDT |
32,252.6256 AGLD |
1.3330 USDT |
1.2948 USDT |
1.3988 USDT |
1.3833 USDT |
| 2024-11-20 |
1.3984 USDT |
11,313.4847 AGLD |
1.4218 USDT |
1.3596 USDT |
1.4218 USDT |
1.3767 USDT |
| 2024-11-19 |
1.4672 USDT |
19,926.2814 AGLD |
1.5164 USDT |
1.4164 USDT |
1.5164 USDT |
1.4164 USDT |
| 2024-11-18 |
1.4891 USDT |
26,628.8508 AGLD |
1.4821 USDT |
1.4422 USDT |
1.5236 USDT |
1.5048 USDT |
| 2024-11-17 |
1.4677 USDT |
31,695.8801 AGLD |
1.4571 USDT |
1.3742 USDT |
1.5193 USDT |
1.4464 USDT |
| 2024-11-16 |
1.4561 USDT |
43,291.5099 AGLD |
1.4890 USDT |
1.4070 USDT |
1.5097 USDT |
1.4550 USDT |
| 2024-11-15 |
1.4131 USDT |
77,788.8558 AGLD |
1.4377 USDT |
1.3452 USDT |
1.4773 USDT |
1.4395 USDT |
| 2024-11-14 |
1.6331 USDT |
183,851.6756 AGLD |
1.9972 USDT |
1.4660 USDT |
2.0376 USDT |
1.4834 USDT |
| 2024-11-13 |
2.3570 USDT |
546,386.4332 AGLD |
1.3116 USDT |
1.2061 USDT |
3.6359 USDT |
2.0134 USDT |
| 2024-11-12 |
1.4351 USDT |
36,406.2643 AGLD |
1.6076 USDT |
1.3296 USDT |
1.6248 USDT |
1.3781 USDT |
| 2024-11-11 |
1.6130 USDT |
32,241.6100 AGLD |
1.6254 USDT |
1.5439 USDT |
1.6749 USDT |
1.5852 USDT |
| 2024-11-10 |
1.5797 USDT |
140,555.9553 AGLD |
1.4032 USDT |
1.4032 USDT |
1.7122 USDT |
1.5987 USDT |
| 2024-11-09 |
1.3190 USDT |
14,001.1208 AGLD |
1.3184 USDT |
1.2909 USDT |
1.3558 USDT |
1.3460 USDT |
| 2024-11-08 |
1.3260 USDT |
16,164.1031 AGLD |
1.3401 USDT |
1.2985 USDT |
1.3512 USDT |
1.3072 USDT |
| 2024-11-07 |
1.3563 USDT |
24,294.6725 AGLD |
1.3512 USDT |
1.3201 USDT |
1.3982 USDT |
1.3370 USDT |
| 2024-11-06 |
1.3473 USDT |
51,394.1496 AGLD |
1.2481 USDT |
1.2479 USDT |
1.4073 USDT |
1.3469 USDT |
| 2024-11-05 |
1.2884 USDT |
48,525.4277 AGLD |
1.2413 USDT |
1.1955 USDT |
1.3830 USDT |
1.2892 USDT |
| 2024-11-04 |
1.2082 USDT |
37,040.3592 AGLD |
1.1871 USDT |
1.1692 USDT |
1.2445 USDT |
1.2302 USDT |
| 2024-11-03 |
1.1810 USDT |
110,539.4264 AGLD |
1.1339 USDT |
1.0932 USDT |
1.3036 USDT |
1.2088 USDT |
| 2024-11-02 |
1.1282 USDT |
121,711.1983 AGLD |
1.0757 USDT |
1.0757 USDT |
1.1506 USDT |
1.1397 USDT |
| 2024-11-01 |
1.0561 USDT |
38,266.9681 AGLD |
1.0006 USDT |
0.9612 USDT |
1.0946 USDT |
1.0665 USDT |
| 2024-10-31 |
1.0384 USDT |
14,382.5565 AGLD |
1.0688 USDT |
0.9869 USDT |
1.0795 USDT |
0.9996 USDT |
| 2024-10-30 |
1.0796 USDT |
7,811.7694 AGLD |
1.0561 USDT |
1.0470 USDT |
1.0985 USDT |
1.0636 USDT |
| 2024-10-29 |
1.0618 USDT |
19,324.2447 AGLD |
1.0048 USDT |
1.0018 USDT |
1.0834 USDT |
1.0525 USDT |
| 2024-10-28 |
0.9898 USDT |
12,233.7248 AGLD |
1.0185 USDT |
0.9672 USDT |
1.0225 USDT |
0.9921 USDT |
| 2024-10-27 |
0.9947 USDT |
7,643.7242 AGLD |
0.9859 USDT |
0.9662 USDT |
1.0225 USDT |
1.0146 USDT |
| 2024-10-26 |
1.0160 USDT |
7,464.6015 AGLD |
1.0472 USDT |
0.9698 USDT |
1.0555 USDT |
0.9892 USDT |
| 2024-10-25 |
1.0771 USDT |
4,782.6970 AGLD |
1.1031 USDT |
1.0522 USDT |
1.1052 USDT |
1.0859 USDT |
| 2024-10-24 |
1.1063 USDT |
5,745.2870 AGLD |
1.1122 USDT |
1.0811 USDT |
1.1252 USDT |
1.1020 USDT |
| 2024-10-23 |
1.0735 USDT |
23,696.4855 AGLD |
1.0604 USDT |
1.0364 USDT |
1.1112 USDT |
1.0762 USDT |
| 2024-10-22 |
1.1107 USDT |
53,752.6858 AGLD |
1.2057 USDT |
1.0447 USDT |
1.2371 USDT |
1.0620 USDT |
| 2024-10-21 |
1.2096 USDT |
9,518.6434 AGLD |
1.2693 USDT |
1.1856 USDT |
1.2771 USDT |
1.1975 USDT |
| 2024-10-20 |
1.2637 USDT |
25,961.8690 AGLD |
1.1942 USDT |
1.1740 USDT |
1.3000 USDT |
1.2990 USDT |
| 2024-10-19 |
1.1843 USDT |
6,379.8300 AGLD |
1.1910 USDT |
1.1556 USDT |
1.2085 USDT |
1.1920 USDT |
| 2024-10-18 |
1.1612 USDT |
29,724.3117 AGLD |
1.1116 USDT |
1.1101 USDT |
1.2114 USDT |
1.1952 USDT |
| 2024-10-17 |
1.1174 USDT |
60,025.9985 AGLD |
1.1186 USDT |
1.0805 USDT |
1.1689 USDT |
1.1192 USDT |
| 2024-10-16 |
1.1446 USDT |
17,851.3005 AGLD |
1.1762 USDT |
1.1192 USDT |
1.1911 USDT |
1.1201 USDT |
| 2024-10-15 |
1.1539 USDT |
82,619.6028 AGLD |
1.0637 USDT |
1.0545 USDT |
1.2140 USDT |
1.1484 USDT |