Identifier on Kucoin: KAGI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-18 |
0.5148 USDT |
871,920.9789 |
0.5418 USDT |
0.4760 USDT |
0.5762 USDT |
0.4898 USDT |
| 2024-03-17 |
0.5092 USDT |
780,627.8724 |
0.4538 USDT |
0.4400 USDT |
0.5845 USDT |
0.5489 USDT |
| 2024-03-16 |
0.4803 USDT |
823,413.0916 |
0.5356 USDT |
0.4214 USDT |
0.5394 USDT |
0.4580 USDT |
| 2024-03-15 |
0.5313 USDT |
771,907.8646 |
0.5860 USDT |
0.4903 USDT |
0.5872 USDT |
0.5463 USDT |
| 2024-03-14 |
0.5547 USDT |
861,327.7217 |
0.5464 USDT |
0.5230 USDT |
0.6148 USDT |
0.5901 USDT |
| 2024-03-13 |
0.5664 USDT |
982,725.7350 |
0.6054 USDT |
0.5255 USDT |
0.6095 USDT |
0.5337 USDT |
| 2024-03-12 |
0.5887 USDT |
1,296,101.0223 |
0.5836 USDT |
0.5500 USDT |
0.6271 USDT |
0.6030 USDT |
| 2024-03-11 |
0.5850 USDT |
1,681,810.1620 |
0.5724 USDT |
0.5248 USDT |
0.6495 USDT |
0.5811 USDT |
| 2024-03-10 |
0.5737 USDT |
2,529,736.5930 |
0.6593 USDT |
0.4964 USDT |
0.6617 USDT |
0.5631 USDT |
| 2024-03-09 |
0.4860 USDT |
2,668,935.9120 |
0.4180 USDT |
0.3942 USDT |
0.5900 USDT |
0.5444 USDT |
| 2024-03-08 |
0.3663 USDT |
2,504,322.4829 |
0.3502 USDT |
0.3311 USDT |
0.4210 USDT |
0.3850 USDT |
| 2024-03-07 |
0.3102 USDT |
2,382,105.1994 |
0.2770 USDT |
0.2666 USDT |
0.3840 USDT |
0.3496 USDT |
| 2024-03-06 |
0.2528 USDT |
1,728,984.3902 |
0.2393 USDT |
0.2174 USDT |
0.3000 USDT |
0.2759 USDT |
| 2024-03-05 |
0.2373 USDT |
1,895,836.9157 |
0.2353 USDT |
0.2177 USDT |
0.2600 USDT |
0.2465 USDT |
| 2024-03-04 |
0.2523 USDT |
1,107,935.8915 |
0.2668 USDT |
0.2345 USDT |
0.2821 USDT |
0.2432 USDT |
| 2024-03-03 |
0.2662 USDT |
1,444,769.8352 |
0.2664 USDT |
0.2400 USDT |
0.2897 USDT |
0.2634 USDT |
| 2024-03-02 |
0.2769 USDT |
903,080.1232 |
0.2866 USDT |
0.2600 USDT |
0.2988 USDT |
0.2731 USDT |
| 2024-03-01 |
0.2936 USDT |
876,984.5517 |
0.2734 USDT |
0.2668 USDT |
0.3269 USDT |
0.2864 USDT |
| 2024-02-29 |
0.2900 USDT |
1,022,338.0900 |
0.3078 USDT |
0.2700 USDT |
0.3228 USDT |
0.2860 USDT |
| 2024-02-28 |
0.2733 USDT |
2,957,541.2495 |
0.2042 USDT |
0.2035 USDT |
0.3317 USDT |
0.3045 USDT |
| 2024-02-27 |
0.2376 USDT |
2,898,493.8793 |
0.2670 USDT |
0.2015 USDT |
0.2784 USDT |
0.2030 USDT |
| 2024-02-26 |
0.2729 USDT |
2,366,195.1611 |
0.2749 USDT |
0.2570 USDT |
0.2951 USDT |
0.2616 USDT |
| 2024-02-25 |
0.2770 USDT |
4,305,166.7688 |
0.2451 USDT |
0.2424 USDT |
0.2960 USDT |
0.2720 USDT |
| 2024-02-24 |
0.2243 USDT |
1,444,677.7497 |
0.2069 USDT |
0.1855 USDT |
0.2495 USDT |
0.2384 USDT |
| 2024-02-23 |
0.2042 USDT |
3,731,306.8736 |
0.2036 USDT |
0.1850 USDT |
0.2250 USDT |
0.2076 USDT |
| 2024-02-22 |
0.1965 USDT |
4,986,530.6345 |
0.1754 USDT |
0.1602 USDT |
0.2336 USDT |
0.2168 USDT |
| 2024-02-21 |
0.1511 USDT |
2,042,702.8193 |
0.1566 USDT |
0.1318 USDT |
0.1700 USDT |
0.1669 USDT |
| 2024-02-20 |
0.1518 USDT |
3,878,664.7374 |
0.1575 USDT |
0.1204 USDT |
0.1829 USDT |
0.1440 USDT |
| 2024-02-19 |
0.1429 USDT |
4,830,094.4004 |
0.1106 USDT |
0.1101 USDT |
0.1671 USDT |
0.1574 USDT |
| 2024-02-18 |
0.1143 USDT |
2,373,564.1876 |
0.1106 USDT |
0.1049 USDT |
0.1250 USDT |
0.1149 USDT |
| 2024-02-17 |
0.0988 USDT |
4,814,887.7110 |
0.0893 USDT |
0.0832 USDT |
0.1100 USDT |
0.1030 USDT |
| 2024-02-16 |
0.0789 USDT |
4,100,413.0601 |
0.0722 USDT |
0.0697 USDT |
0.0888 USDT |
0.0845 USDT |
| 2024-02-15 |
0.0690 USDT |
2,136,242.9670 |
0.0617 USDT |
0.0598 USDT |
0.0772 USDT |
0.0725 USDT |
| 2024-02-14 |
0.0591 USDT |
974,114.0265 |
0.0561 USDT |
0.0556 USDT |
0.0640 USDT |
0.0613 USDT |
| 2024-02-13 |
0.0570 USDT |
951,007.8276 |
0.0572 USDT |
0.0537 USDT |
0.0620 USDT |
0.0562 USDT |
| 2024-02-12 |
0.0561 USDT |
3,016,995.5301 |
0.0579 USDT |
0.0519 USDT |
0.0632 USDT |
0.0571 USDT |
| 2024-02-11 |
0.0593 USDT |
1,135,663.4110 |
0.0580 USDT |
0.0571 USDT |
0.0653 USDT |
0.0582 USDT |
| 2024-02-10 |
0.0568 USDT |
1,067,613.2864 |
0.0572 USDT |
0.0520 USDT |
0.0597 USDT |
0.0565 USDT |
| 2024-02-09 |
0.0575 USDT |
3,335,419.9167 |
0.0549 USDT |
0.0524 USDT |
0.0620 USDT |
0.0548 USDT |
| 2024-02-08 |
0.0544 USDT |
588,284.3998 |
0.0541 USDT |
0.0524 USDT |
0.0564 USDT |
0.0561 USDT |
| 2024-02-07 |
0.0539 USDT |
1,223,322.6573 |
0.0547 USDT |
0.0509 USDT |
0.0586 USDT |
0.0531 USDT |
| 2024-02-06 |
0.0527 USDT |
1,267,179.4191 |
0.0486 USDT |
0.0478 USDT |
0.0551 USDT |
0.0540 USDT |
| 2024-02-05 |
0.0497 USDT |
641,133.9509 |
0.0494 USDT |
0.0476 USDT |
0.0520 USDT |
0.0494 USDT |
| 2024-02-04 |
0.0485 USDT |
1,789,351.3178 |
0.0473 USDT |
0.0450 USDT |
0.0533 USDT |
0.0497 USDT |
| 2024-02-03 |
0.0470 USDT |
1,885,717.0367 |
0.0464 USDT |
0.0460 USDT |
0.0498 USDT |
0.0467 USDT |
| 2024-02-02 |
0.0465 USDT |
730,839.3616 |
0.0466 USDT |
0.0444 USDT |
0.0486 USDT |
0.0462 USDT |
| 2024-02-01 |
0.0467 USDT |
1,557,092.0274 |
0.0477 USDT |
0.0450 USDT |
0.0510 USDT |
0.0469 USDT |
| 2024-01-31 |
0.0467 USDT |
2,122,177.3231 |
0.0460 USDT |
0.0445 USDT |
0.0514 USDT |
0.0481 USDT |
| 2024-01-30 |
0.0464 USDT |
1,150,248.0997 |
0.0464 USDT |
0.0438 USDT |
0.0494 USDT |
0.0464 USDT |
| 2024-01-29 |
0.0450 USDT |
2,271,061.2320 |
0.0450 USDT |
0.0433 USDT |
0.0468 USDT |
0.0462 USDT |