Identifier on Kucoin: KAGI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-08 |
0.2671 USDT |
298,399.5012 |
0.2754 USDT |
0.2529 USDT |
0.2786 USDT |
0.2684 USDT |
| 2024-06-07 |
0.2618 USDT |
556,369.1105 |
0.3001 USDT |
0.2121 USDT |
0.3024 USDT |
0.2768 USDT |
| 2024-06-06 |
0.3054 USDT |
80,512.2159 |
0.3076 USDT |
0.3000 USDT |
0.3175 USDT |
0.3025 USDT |
| 2024-06-05 |
0.3145 USDT |
207,551.5441 |
0.3074 USDT |
0.3000 USDT |
0.3303 USDT |
0.3080 USDT |
| 2024-06-04 |
0.3035 USDT |
781,057.5333 |
0.3059 USDT |
0.2980 USDT |
0.3090 USDT |
0.3064 USDT |
| 2024-06-03 |
0.2920 USDT |
1,013,539.6679 |
0.2911 USDT |
0.2836 USDT |
0.3270 USDT |
0.3034 USDT |
| 2024-06-02 |
0.2964 USDT |
94,710.1857 |
0.2989 USDT |
0.2900 USDT |
0.3017 USDT |
0.2959 USDT |
| 2024-06-01 |
0.2967 USDT |
107,500.9792 |
0.3016 USDT |
0.2900 USDT |
0.3025 USDT |
0.2984 USDT |
| 2024-05-31 |
0.2981 USDT |
698,925.6146 |
0.2989 USDT |
0.2900 USDT |
0.3092 USDT |
0.3034 USDT |
| 2024-05-30 |
0.3006 USDT |
268,063.8768 |
0.3049 USDT |
0.2866 USDT |
0.3300 USDT |
0.2989 USDT |
| 2024-05-29 |
0.3030 USDT |
233,661.3435 |
0.3012 USDT |
0.2980 USDT |
0.3131 USDT |
0.3058 USDT |
| 2024-05-28 |
0.3076 USDT |
1,041,051.2517 |
0.3199 USDT |
0.2915 USDT |
0.3199 USDT |
0.2980 USDT |
| 2024-05-27 |
0.3149 USDT |
147,043.1073 |
0.3122 USDT |
0.3017 USDT |
0.3347 USDT |
0.3146 USDT |
| 2024-05-26 |
0.3171 USDT |
37,075.8573 |
0.3228 USDT |
0.3081 USDT |
0.3245 USDT |
0.3089 USDT |
| 2024-05-25 |
0.3206 USDT |
145,455.9148 |
0.3192 USDT |
0.3110 USDT |
0.3279 USDT |
0.3209 USDT |
| 2024-05-24 |
0.3141 USDT |
93,593.7198 |
0.3262 USDT |
0.3056 USDT |
0.3305 USDT |
0.3208 USDT |
| 2024-05-23 |
0.3319 USDT |
602,069.3794 |
0.3450 USDT |
0.3020 USDT |
0.3450 USDT |
0.3026 USDT |
| 2024-05-22 |
0.3445 USDT |
156,655.3442 |
0.3464 USDT |
0.3332 USDT |
0.3549 USDT |
0.3451 USDT |
| 2024-05-21 |
0.3419 USDT |
286,266.2010 |
0.3557 USDT |
0.3265 USDT |
0.3560 USDT |
0.3447 USDT |
| 2024-05-20 |
0.3282 USDT |
362,590.5924 |
0.3062 USDT |
0.2953 USDT |
0.3599 USDT |
0.3440 USDT |
| 2024-05-19 |
0.3222 USDT |
88,477.0350 |
0.3249 USDT |
0.3033 USDT |
0.3315 USDT |
0.3071 USDT |
| 2024-05-18 |
0.3293 USDT |
125,260.3100 |
0.3183 USDT |
0.3177 USDT |
0.3500 USDT |
0.3259 USDT |
| 2024-05-17 |
0.3199 USDT |
347,564.3748 |
0.3090 USDT |
0.3054 USDT |
0.3476 USDT |
0.3211 USDT |
| 2024-05-16 |
0.3070 USDT |
242,456.6080 |
0.3171 USDT |
0.2940 USDT |
0.3400 USDT |
0.3054 USDT |
| 2024-05-15 |
0.2958 USDT |
528,036.8928 |
0.2597 USDT |
0.2586 USDT |
0.3386 USDT |
0.3167 USDT |
| 2024-05-14 |
0.2624 USDT |
210,802.9688 |
0.2844 USDT |
0.2484 USDT |
0.2846 USDT |
0.2597 USDT |
| 2024-05-13 |
0.2725 USDT |
1,092,993.8241 |
0.2940 USDT |
0.2648 USDT |
0.2965 USDT |
0.2895 USDT |
| 2024-05-12 |
0.2951 USDT |
79,900.4088 |
0.2933 USDT |
0.2900 USDT |
0.2997 USDT |
0.2956 USDT |
| 2024-05-11 |
0.2974 USDT |
51,207.7770 |
0.2944 USDT |
0.2912 USDT |
0.3035 USDT |
0.2947 USDT |
| 2024-05-10 |
0.3081 USDT |
820,200.1334 |
0.3029 USDT |
0.2901 USDT |
0.3192 USDT |
0.2934 USDT |
| 2024-05-09 |
0.2861 USDT |
99,664.2566 |
0.2834 USDT |
0.2778 USDT |
0.2966 USDT |
0.2919 USDT |
| 2024-05-08 |
0.2936 USDT |
157,346.4616 |
0.3060 USDT |
0.2806 USDT |
0.3075 USDT |
0.2820 USDT |
| 2024-05-07 |
0.3114 USDT |
799,368.6809 |
0.2985 USDT |
0.2934 USDT |
0.3500 USDT |
0.3067 USDT |
| 2024-05-06 |
0.3147 USDT |
347,545.7215 |
0.3090 USDT |
0.2926 USDT |
0.3372 USDT |
0.3010 USDT |
| 2024-05-05 |
0.3021 USDT |
202,372.9633 |
0.2770 USDT |
0.2693 USDT |
0.3224 USDT |
0.3072 USDT |
| 2024-05-04 |
0.2833 USDT |
204,589.3430 |
0.2816 USDT |
0.2768 USDT |
0.2930 USDT |
0.2792 USDT |
| 2024-05-03 |
0.2668 USDT |
117,717.3650 |
0.2512 USDT |
0.2494 USDT |
0.2807 USDT |
0.2758 USDT |
| 2024-05-02 |
0.2503 USDT |
210,615.1839 |
0.2562 USDT |
0.2383 USDT |
0.2651 USDT |
0.2538 USDT |
| 2024-05-01 |
0.2392 USDT |
801,071.4808 |
0.2432 USDT |
0.2269 USDT |
0.2692 USDT |
0.2535 USDT |
| 2024-04-30 |
0.2441 USDT |
122,310.8783 |
0.2622 USDT |
0.2290 USDT |
0.2650 USDT |
0.2314 USDT |
| 2024-04-29 |
0.2460 USDT |
207,843.9851 |
0.2586 USDT |
0.2407 USDT |
0.2590 USDT |
0.2443 USDT |
| 2024-04-28 |
0.2676 USDT |
98,303.3394 |
0.2668 USDT |
0.2606 USDT |
0.2928 USDT |
0.2626 USDT |
| 2024-04-27 |
0.2548 USDT |
99,931.1804 |
0.2493 USDT |
0.2351 USDT |
0.2699 USDT |
0.2691 USDT |
| 2024-04-26 |
0.2558 USDT |
669,652.2170 |
0.2646 USDT |
0.2444 USDT |
0.2723 USDT |
0.2502 USDT |
| 2024-04-25 |
0.2699 USDT |
477,047.2003 |
0.2754 USDT |
0.2513 USDT |
0.2762 USDT |
0.2632 USDT |
| 2024-04-24 |
0.2873 USDT |
177,184.6381 |
0.2970 USDT |
0.2727 USDT |
0.3043 USDT |
0.2803 USDT |
| 2024-04-23 |
0.3050 USDT |
842,235.3077 |
0.3150 USDT |
0.2928 USDT |
0.3270 USDT |
0.2948 USDT |
| 2024-04-22 |
0.3012 USDT |
425,293.1624 |
0.2922 USDT |
0.2841 USDT |
0.3276 USDT |
0.3255 USDT |
| 2024-04-21 |
0.2892 USDT |
266,022.5610 |
0.2836 USDT |
0.2785 USDT |
0.3122 USDT |
0.2870 USDT |
| 2024-04-20 |
0.2738 USDT |
303,860.2223 |
0.2531 USDT |
0.2502 USDT |
0.3000 USDT |
0.2832 USDT |