Crypto exchange Kucoin

Market Adventure Gold (AGLD) / Tether (USDT)

Identifier on Kucoin: AGLD-USDT
Date Price Volume Open Low High Close
2022-05-18 0.5760 USDT 295,074.9498 AGLD 0.5950 USDT 0.5114 USDT 0.6440 USDT 0.5270 USDT
2022-05-17 0.5757 USDT 366,590.0986 AGLD 0.4766 USDT 0.4766 USDT 0.6596 USDT 0.5901 USDT
2022-05-16 0.4918 USDT 55,986.7427 AGLD 0.5270 USDT 0.4661 USDT 0.5324 USDT 0.4916 USDT
2022-05-15 0.4887 USDT 123,383.5659 AGLD 0.4947 USDT 0.4646 USDT 0.5274 USDT 0.5001 USDT
2022-05-14 0.4755 USDT 527,469.1278 AGLD 0.4998 USDT 0.4216 USDT 0.5457 USDT 0.4794 USDT
2022-05-13 0.4920 USDT 141,556.5918 AGLD 0.4114 USDT 0.4011 USDT 0.5432 USDT 0.5060 USDT
2022-05-12 0.4143 USDT 155,947.7441 AGLD 0.4785 USDT 0.3602 USDT 0.5171 USDT 0.3897 USDT
2022-05-11 0.5695 USDT 252,499.7305 AGLD 0.7577 USDT 0.4420 USDT 0.7695 USDT 0.4690 USDT
2022-05-10 0.7561 USDT 73,475.3762 AGLD 0.7457 USDT 0.7168 USDT 0.8185 USDT 0.7520 USDT
2022-05-09 0.8041 USDT 105,679.5245 AGLD 0.8564 USDT 0.7700 USDT 0.8683 USDT 0.7748 USDT
2022-05-08 0.8767 USDT 33,844.4994 AGLD 0.9061 USDT 0.8445 USDT 0.9061 USDT 0.8568 USDT
2022-05-07 0.8986 USDT 8,070.9437 AGLD 0.9121 USDT 0.8814 USDT 0.9164 USDT 0.8814 USDT
2022-05-06 0.9045 USDT 23,980.6264 AGLD 0.9090 USDT 0.8705 USDT 0.9197 USDT 0.9134 USDT
2022-05-05 0.9460 USDT 61,392.6335 AGLD 1.0049 USDT 0.8849 USDT 1.0179 USDT 0.9136 USDT
2022-05-04 0.9454 USDT 39,562.4691 AGLD 0.9252 USDT 0.9111 USDT 0.9997 USDT 0.9953 USDT
2022-05-03 0.9499 USDT 39,002.4775 AGLD 0.9526 USDT 0.9127 USDT 0.9746 USDT 0.9194 USDT
2022-05-02 0.9606 USDT 64,318.3241 AGLD 0.9464 USDT 0.9231 USDT 1.0122 USDT 0.9396 USDT
2022-05-01 0.9256 USDT 127,379.8086 AGLD 0.8998 USDT 0.8813 USDT 0.9579 USDT 0.9500 USDT
2022-04-30 0.9330 USDT 201,392.0964 AGLD 0.9757 USDT 0.8411 USDT 1.1360 USDT 0.8998 USDT
2022-04-29 0.9988 USDT 82,024.2493 AGLD 1.0213 USDT 0.9543 USDT 1.0485 USDT 0.9708 USDT
2022-04-28 1.0416 USDT 111,424.6540 AGLD 1.0064 USDT 0.9978 USDT 1.0888 USDT 1.0326 USDT
2022-04-27 1.0111 USDT 56,431.0607 AGLD 0.9897 USDT 0.9848 USDT 1.0360 USDT 1.0020 USDT
2022-04-26 1.0410 USDT 50,354.5299 AGLD 1.0735 USDT 0.9862 USDT 1.0892 USDT 1.0042 USDT
2022-04-25 1.0381 USDT 94,875.4432 AGLD 1.0817 USDT 0.9860 USDT 1.0899 USDT 1.0669 USDT
2022-04-24 1.1135 USDT 101,000.5849 AGLD 1.1496 USDT 1.0674 USDT 1.1497 USDT 1.0914 USDT
2022-04-23 1.1682 USDT 58,503.8763 AGLD 1.1587 USDT 1.1432 USDT 1.2024 USDT 1.1603 USDT
2022-04-22 1.1945 USDT 80,459.0475 AGLD 1.1971 USDT 1.1380 USDT 1.2424 USDT 1.1691 USDT
2022-04-21 1.4791 USDT 711,655.0898 AGLD 1.4333 USDT 1.1716 USDT 1.8430 USDT 1.2009 USDT
2022-04-20 1.3531 USDT 220,137.8237 AGLD 1.2613 USDT 1.2407 USDT 1.4619 USDT 1.4272 USDT
2022-04-19 1.2518 USDT 77,121.6994 AGLD 1.2150 USDT 1.2074 USDT 1.2941 USDT 1.2550 USDT
2022-04-18 1.1701 USDT 59,418.5842 AGLD 1.1920 USDT 1.1267 USDT 1.2223 USDT 1.2105 USDT
2022-04-17 1.2579 USDT 17,581.5923 AGLD 1.2516 USDT 1.2437 USDT 1.2728 USDT 1.2558 USDT
2022-04-16 1.2642 USDT 26,385.6191 AGLD 1.2797 USDT 1.2244 USDT 1.2914 USDT 1.2576 USDT
2022-04-15 1.2980 USDT 125,772.6942 AGLD 1.2589 USDT 1.2584 USDT 1.3400 USDT 1.2708 USDT
2022-04-14 1.2895 USDT 284,668.1337 AGLD 1.2562 USDT 1.2295 USDT 1.3690 USDT 1.2634 USDT
2022-04-13 1.2423 USDT 176,603.0040 AGLD 1.1336 USDT 1.1197 USDT 1.3079 USDT 1.2556 USDT
2022-04-12 1.1587 USDT 116,092.0490 AGLD 1.1197 USDT 1.0956 USDT 1.2172 USDT 1.1242 USDT
2022-04-11 1.2174 USDT 196,085.3065 AGLD 1.3025 USDT 1.1260 USDT 1.3367 USDT 1.1397 USDT
2022-04-10 1.3376 USDT 150,266.1222 AGLD 1.3390 USDT 1.2800 USDT 1.4057 USDT 1.3333 USDT
2022-04-09 1.2978 USDT 134,468.3214 AGLD 1.2677 USDT 1.2237 USDT 1.3497 USDT 1.3270 USDT
2022-04-08 1.3102 USDT 119,031.9295 AGLD 1.3390 USDT 1.2382 USDT 1.3729 USDT 1.2596 USDT
2022-04-07 1.3406 USDT 127,714.8705 AGLD 1.2612 USDT 1.2336 USDT 1.3847 USDT 1.3544 USDT
2022-04-06 1.3134 USDT 150,838.3411 AGLD 1.5016 USDT 1.2150 USDT 1.5016 USDT 1.2584 USDT
2022-04-05 1.5760 USDT 40,385.0733 AGLD 1.5742 USDT 1.5140 USDT 1.6274 USDT 1.5208 USDT
2022-04-04 1.6120 USDT 71,875.0684 AGLD 1.7082 USDT 1.4925 USDT 1.7300 USDT 1.5050 USDT
2022-04-03 1.7055 USDT 53,434.8666 AGLD 1.6985 USDT 1.6716 USDT 1.7461 USDT 1.7044 USDT
2022-04-02 1.8027 USDT 107,638.5300 AGLD 1.8450 USDT 1.6716 USDT 1.9174 USDT 1.7144 USDT
2022-04-01 1.8117 USDT 334,334.7132 AGLD 2.1068 USDT 1.6861 USDT 2.1352 USDT 1.8277 USDT
2022-03-31 2.0368 USDT 268,089.2054 AGLD 2.1126 USDT 1.8133 USDT 2.2300 USDT 1.9125 USDT
2022-03-30 2.0393 USDT 389,170.4218 AGLD 1.7215 USDT 1.7047 USDT 2.3198 USDT 2.0383 USDT