Identifier on Kucoin: KAGI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-02 |
0.0293 USDT |
1,645,142.8775 |
0.0286 USDT |
0.0284 USDT |
0.0310 USDT |
0.0296 USDT |
| 2023-10-01 |
0.0289 USDT |
356,972.7145 |
0.0294 USDT |
0.0284 USDT |
0.0295 USDT |
0.0288 USDT |
| 2023-09-30 |
0.0291 USDT |
2,972,045.8891 |
0.0289 USDT |
0.0275 USDT |
0.0318 USDT |
0.0298 USDT |
| 2023-09-29 |
0.0287 USDT |
1,554,652.4344 |
0.0284 USDT |
0.0276 USDT |
0.0330 USDT |
0.0289 USDT |
| 2023-09-28 |
0.0311 USDT |
2,003,662.8952 |
0.0322 USDT |
0.0272 USDT |
0.0356 USDT |
0.0300 USDT |
| 2023-09-27 |
0.0349 USDT |
2,424,208.1960 |
0.0387 USDT |
0.0311 USDT |
0.0387 USDT |
0.0322 USDT |
| 2023-09-26 |
0.0394 USDT |
1,479,359.3287 |
0.0404 USDT |
0.0380 USDT |
0.0414 USDT |
0.0387 USDT |
| 2023-09-25 |
0.0403 USDT |
1,847,124.9137 |
0.0404 USDT |
0.0378 USDT |
0.0418 USDT |
0.0406 USDT |
| 2023-09-24 |
0.0442 USDT |
1,425,217.4539 |
0.0460 USDT |
0.0389 USDT |
0.0477 USDT |
0.0404 USDT |
| 2023-09-23 |
0.0469 USDT |
1,009,464.0430 |
0.0459 USDT |
0.0456 USDT |
0.0476 USDT |
0.0458 USDT |
| 2023-09-22 |
0.0468 USDT |
991,998.0225 |
0.0470 USDT |
0.0455 USDT |
0.0518 USDT |
0.0456 USDT |
| 2023-09-21 |
0.0468 USDT |
427,164.8700 |
0.0478 USDT |
0.0462 USDT |
0.0478 USDT |
0.0470 USDT |
| 2023-09-20 |
0.0491 USDT |
672,920.8730 |
0.0507 USDT |
0.0474 USDT |
0.0508 USDT |
0.0478 USDT |
| 2023-09-19 |
0.0515 USDT |
1,118,546.9447 |
0.0521 USDT |
0.0498 USDT |
0.0523 USDT |
0.0506 USDT |
| 2023-09-18 |
0.0523 USDT |
1,226,669.4048 |
0.0544 USDT |
0.0506 USDT |
0.0552 USDT |
0.0525 USDT |
| 2023-09-17 |
0.0535 USDT |
2,176,419.5581 |
0.0545 USDT |
0.0518 USDT |
0.0570 USDT |
0.0530 USDT |
| 2023-09-16 |
0.0517 USDT |
1,324,589.0411 |
0.0515 USDT |
0.0496 USDT |
0.0555 USDT |
0.0555 USDT |
| 2023-09-15 |
0.0523 USDT |
694,074.8637 |
0.0524 USDT |
0.0502 USDT |
0.0526 USDT |
0.0516 USDT |
| 2023-09-14 |
0.0531 USDT |
1,269,333.1723 |
0.0543 USDT |
0.0510 USDT |
0.0566 USDT |
0.0524 USDT |
| 2023-09-13 |
0.0522 USDT |
768,547.2887 |
0.0536 USDT |
0.0500 USDT |
0.0547 USDT |
0.0527 USDT |
| 2023-09-12 |
0.0556 USDT |
983,456.2695 |
0.0586 USDT |
0.0529 USDT |
0.0597 USDT |
0.0537 USDT |
| 2023-09-11 |
0.0609 USDT |
844,471.5110 |
0.0646 USDT |
0.0571 USDT |
0.0646 USDT |
0.0583 USDT |
| 2023-09-10 |
0.0713 USDT |
1,424,569.3145 |
0.0715 USDT |
0.0639 USDT |
0.0777 USDT |
0.0646 USDT |
| 2023-09-09 |
0.0655 USDT |
1,357,691.8037 |
0.0656 USDT |
0.0630 USDT |
0.0710 USDT |
0.0683 USDT |
| 2023-09-08 |
0.0677 USDT |
1,156,680.0179 |
0.0667 USDT |
0.0640 USDT |
0.0710 USDT |
0.0655 USDT |
| 2023-09-07 |
0.0830 USDT |
1,848,342.5467 |
0.0932 USDT |
0.0654 USDT |
0.0940 USDT |
0.0662 USDT |
| 2023-09-06 |
0.0951 USDT |
1,791,043.9614 |
0.1120 USDT |
0.0855 USDT |
0.1120 USDT |
0.0908 USDT |
| 2023-09-05 |
0.0988 USDT |
5,526,622.7380 |
0.0548 USDT |
0.0548 USDT |
0.1387 USDT |
0.0948 USDT |
| 2023-09-04 |
0.0499 USDT |
1,092,246.1237 |
0.0486 USDT |
0.0472 USDT |
0.0555 USDT |
0.0546 USDT |
| 2023-09-03 |
0.0463 USDT |
953,298.2239 |
0.0439 USDT |
0.0439 USDT |
0.0510 USDT |
0.0485 USDT |
| 2023-09-02 |
0.0428 USDT |
1,208,361.2720 |
0.0431 USDT |
0.0423 USDT |
0.0436 USDT |
0.0435 USDT |
| 2023-09-01 |
0.0412 USDT |
1,121,437.0125 |
0.0412 USDT |
0.0410 USDT |
0.0429 USDT |
0.0427 USDT |
| 2023-08-31 |
0.0418 USDT |
776,997.7168 |
0.0416 USDT |
0.0414 USDT |
0.0431 USDT |
0.0415 USDT |
| 2023-08-30 |
0.0415 USDT |
915,602.4962 |
0.0415 USDT |
0.0411 USDT |
0.0420 USDT |
0.0416 USDT |
| 2023-08-29 |
0.0410 USDT |
599,306.1395 |
0.0411 USDT |
0.0406 USDT |
0.0414 USDT |
0.0413 USDT |
| 2023-08-28 |
0.0410 USDT |
572,423.8340 |
0.0412 USDT |
0.0407 USDT |
0.0413 USDT |
0.0411 USDT |
| 2023-08-27 |
0.0413 USDT |
792,678.3266 |
0.0418 USDT |
0.0405 USDT |
0.0419 USDT |
0.0412 USDT |
| 2023-08-26 |
0.0419 USDT |
381,929.1869 |
0.0421 USDT |
0.0417 USDT |
0.0421 USDT |
0.0418 USDT |
| 2023-08-25 |
0.0428 USDT |
864,698.5969 |
0.0422 USDT |
0.0415 USDT |
0.0434 USDT |
0.0423 USDT |
| 2023-08-24 |
0.0423 USDT |
724,733.9035 |
0.0420 USDT |
0.0414 USDT |
0.0436 USDT |
0.0420 USDT |
| 2023-08-23 |
0.0425 USDT |
1,773,016.6400 |
0.0426 USDT |
0.0416 USDT |
0.0437 USDT |
0.0420 USDT |
| 2023-08-22 |
0.0428 USDT |
1,145,940.9195 |
0.0424 USDT |
0.0421 USDT |
0.0446 USDT |
0.0425 USDT |
| 2023-08-21 |
0.0444 USDT |
1,540,794.3132 |
0.0454 USDT |
0.0421 USDT |
0.0457 USDT |
0.0426 USDT |
| 2023-08-20 |
0.0449 USDT |
793,421.8520 |
0.0455 USDT |
0.0437 USDT |
0.0471 USDT |
0.0455 USDT |
| 2023-08-19 |
0.0454 USDT |
370,867.0164 |
0.0456 USDT |
0.0439 USDT |
0.0461 USDT |
0.0445 USDT |
| 2023-08-18 |
0.0469 USDT |
2,295,185.3676 |
0.0485 USDT |
0.0451 USDT |
0.0493 USDT |
0.0466 USDT |
| 2023-08-17 |
0.0511 USDT |
1,496,118.7577 |
0.0507 USDT |
0.0488 USDT |
0.0533 USDT |
0.0498 USDT |
| 2023-08-16 |
0.0538 USDT |
1,118,476.8572 |
0.0547 USDT |
0.0475 USDT |
0.0580 USDT |
0.0520 USDT |
| 2023-08-15 |
0.0553 USDT |
92,274.0201 |
0.0562 USDT |
0.0525 USDT |
0.0564 USDT |
0.0552 USDT |
| 2023-08-14 |
0.0561 USDT |
328,541.2007 |
0.0558 USDT |
0.0554 USDT |
0.0570 USDT |
0.0562 USDT |