Identifier on Kucoin: KAGI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-12 |
0.0558 USDT |
2,296,341.3813 |
0.0555 USDT |
0.0537 USDT |
0.0571 USDT |
0.0547 USDT |
| 2023-07-11 |
0.0562 USDT |
915,380.5039 |
0.0569 USDT |
0.0548 USDT |
0.0574 USDT |
0.0555 USDT |
| 2023-07-10 |
0.0575 USDT |
1,849,294.5310 |
0.0578 USDT |
0.0557 USDT |
0.0587 USDT |
0.0570 USDT |
| 2023-07-09 |
0.0587 USDT |
1,124,263.1097 |
0.0578 USDT |
0.0550 USDT |
0.0601 USDT |
0.0594 USDT |
| 2023-07-08 |
0.0578 USDT |
1,680,918.6744 |
0.0575 USDT |
0.0554 USDT |
0.0600 USDT |
0.0578 USDT |
| 2023-07-07 |
0.0576 USDT |
1,286,554.8657 |
0.0577 USDT |
0.0564 USDT |
0.0607 USDT |
0.0580 USDT |
| 2023-07-06 |
0.0615 USDT |
2,125,082.4828 |
0.0569 USDT |
0.0557 USDT |
0.0689 USDT |
0.0579 USDT |
| 2023-07-05 |
0.0589 USDT |
1,172,479.5527 |
0.0566 USDT |
0.0550 USDT |
0.0698 USDT |
0.0565 USDT |
| 2023-07-04 |
0.0539 USDT |
2,433,967.1079 |
0.0542 USDT |
0.0532 USDT |
0.0566 USDT |
0.0566 USDT |
| 2023-07-03 |
0.0583 USDT |
363,179.7291 |
0.0585 USDT |
0.0559 USDT |
0.0594 USDT |
0.0559 USDT |
| 2023-07-02 |
0.0585 USDT |
1,714,751.0918 |
0.0570 USDT |
0.0566 USDT |
0.0598 USDT |
0.0576 USDT |
| 2023-07-01 |
0.0591 USDT |
1,501,608.5428 |
0.0592 USDT |
0.0579 USDT |
0.0598 USDT |
0.0590 USDT |
| 2023-06-30 |
0.0611 USDT |
1,899,425.0510 |
0.0633 USDT |
0.0577 USDT |
0.0647 USDT |
0.0593 USDT |
| 2023-06-29 |
0.0634 USDT |
6,976,466.5336 |
0.0648 USDT |
0.0600 USDT |
0.0658 USDT |
0.0630 USDT |
| 2023-06-28 |
0.0664 USDT |
2,030,851.9578 |
0.0701 USDT |
0.0601 USDT |
0.0708 USDT |
0.0646 USDT |
| 2023-06-27 |
0.0722 USDT |
1,169,717.5852 |
0.0671 USDT |
0.0658 USDT |
0.1000 USDT |
0.0701 USDT |
| 2023-06-26 |
0.0654 USDT |
542,187.9970 |
0.0681 USDT |
0.0641 USDT |
0.0683 USDT |
0.0667 USDT |
| 2023-06-25 |
0.0655 USDT |
771,819.9211 |
0.0667 USDT |
0.0628 USDT |
0.0674 USDT |
0.0654 USDT |
| 2023-06-24 |
0.0685 USDT |
460,632.7649 |
0.0707 USDT |
0.0669 USDT |
0.0708 USDT |
0.0674 USDT |
| 2023-06-23 |
0.0711 USDT |
762,181.1441 |
0.0701 USDT |
0.0659 USDT |
0.0771 USDT |
0.0707 USDT |
| 2023-06-22 |
0.0743 USDT |
217,329.7250 |
0.0751 USDT |
0.0714 USDT |
0.0782 USDT |
0.0726 USDT |
| 2023-06-21 |
0.0770 USDT |
690,395.9449 |
0.0740 USDT |
0.0714 USDT |
0.0813 USDT |
0.0753 USDT |
| 2023-06-20 |
0.0756 USDT |
789,535.1779 |
0.0751 USDT |
0.0649 USDT |
0.0792 USDT |
0.0746 USDT |
| 2023-06-19 |
0.0787 USDT |
692,169.8413 |
0.0810 USDT |
0.0735 USDT |
0.0811 USDT |
0.0748 USDT |
| 2023-06-18 |
0.0769 USDT |
601,971.1070 |
0.0783 USDT |
0.0749 USDT |
0.0842 USDT |
0.0807 USDT |
| 2023-06-17 |
0.0790 USDT |
348,393.2738 |
0.0804 USDT |
0.0749 USDT |
0.0875 USDT |
0.0792 USDT |
| 2023-06-16 |
0.0780 USDT |
488,580.8963 |
0.0766 USDT |
0.0749 USDT |
0.0851 USDT |
0.0822 USDT |
| 2023-06-15 |
0.0785 USDT |
1,085,427.4978 |
0.0797 USDT |
0.0763 USDT |
0.0800 USDT |
0.0766 USDT |
| 2023-06-14 |
0.0812 USDT |
1,250,313.4366 |
0.0809 USDT |
0.0792 USDT |
0.0830 USDT |
0.0801 USDT |
| 2023-06-13 |
0.0820 USDT |
906,856.7680 |
0.0808 USDT |
0.0803 USDT |
0.0863 USDT |
0.0809 USDT |
| 2023-06-12 |
0.0847 USDT |
536,259.1416 |
0.0852 USDT |
0.0805 USDT |
0.0858 USDT |
0.0809 USDT |
| 2023-06-11 |
0.0849 USDT |
931,916.9208 |
0.0875 USDT |
0.0817 USDT |
0.0891 USDT |
0.0853 USDT |
| 2023-06-10 |
0.0887 USDT |
1,032,723.9009 |
0.1081 USDT |
0.0800 USDT |
0.1088 USDT |
0.0885 USDT |
| 2023-06-09 |
0.1092 USDT |
578,812.2566 |
0.1130 USDT |
0.1074 USDT |
0.1135 USDT |
0.1085 USDT |
| 2023-06-08 |
0.1103 USDT |
960,567.2826 |
0.1081 USDT |
0.1036 USDT |
0.1444 USDT |
0.1130 USDT |
| 2023-06-07 |
0.1125 USDT |
1,182,347.2959 |
0.1167 USDT |
0.1000 USDT |
0.1183 USDT |
0.1089 USDT |
| 2023-06-06 |
0.1159 USDT |
887,062.6210 |
0.1214 USDT |
0.1130 USDT |
0.1214 USDT |
0.1168 USDT |
| 2023-06-05 |
0.1267 USDT |
610,149.6512 |
0.1278 USDT |
0.1213 USDT |
0.1284 USDT |
0.1218 USDT |
| 2023-06-04 |
0.1318 USDT |
175,176.4859 |
0.1326 USDT |
0.1272 USDT |
0.1332 USDT |
0.1283 USDT |
| 2023-06-03 |
0.1372 USDT |
480,186.1913 |
0.1407 USDT |
0.1314 USDT |
0.1413 USDT |
0.1314 USDT |
| 2023-06-02 |
0.1262 USDT |
716,836.8710 |
0.1266 USDT |
0.1234 USDT |
0.1313 USDT |
0.1260 USDT |
| 2023-06-01 |
0.1278 USDT |
546,983.6873 |
0.1298 USDT |
0.1258 USDT |
0.1313 USDT |
0.1258 USDT |
| 2023-05-31 |
0.1344 USDT |
1,109,088.9621 |
0.1386 USDT |
0.1236 USDT |
0.1540 USDT |
0.1309 USDT |
| 2023-05-30 |
0.1471 USDT |
530,257.1723 |
0.1501 USDT |
0.1250 USDT |
0.1536 USDT |
0.1369 USDT |
| 2023-05-29 |
0.1516 USDT |
870,494.8647 |
0.1503 USDT |
0.1470 USDT |
0.1563 USDT |
0.1499 USDT |
| 2023-05-28 |
0.1458 USDT |
690,519.9167 |
0.1377 USDT |
0.1360 USDT |
0.1650 USDT |
0.1530 USDT |
| 2023-05-27 |
0.1379 USDT |
722,741.9819 |
0.1388 USDT |
0.1350 USDT |
0.1405 USDT |
0.1374 USDT |
| 2023-05-26 |
0.1381 USDT |
1,420,970.7514 |
0.1326 USDT |
0.1326 USDT |
0.1475 USDT |
0.1388 USDT |
| 2023-05-25 |
0.1289 USDT |
447,517.9659 |
0.1279 USDT |
0.1267 USDT |
0.1326 USDT |
0.1311 USDT |
| 2023-05-24 |
0.1289 USDT |
379,192.2282 |
0.1302 USDT |
0.1257 USDT |
0.1327 USDT |
0.1281 USDT |