Identifier on Kucoin: KAGI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-01-28 |
0.0468 USDT |
1,011,843.9201 |
0.0480 USDT |
0.0440 USDT |
0.0484 USDT |
0.0450 USDT |
| 2024-01-27 |
0.0477 USDT |
1,667,122.4822 |
0.0478 USDT |
0.0473 USDT |
0.0489 USDT |
0.0480 USDT |
| 2024-01-26 |
0.0478 USDT |
696,277.7806 |
0.0485 USDT |
0.0458 USDT |
0.0490 USDT |
0.0483 USDT |
| 2024-01-25 |
0.0486 USDT |
1,147,599.2473 |
0.0498 USDT |
0.0471 USDT |
0.0524 USDT |
0.0482 USDT |
| 2024-01-24 |
0.0500 USDT |
1,097,422.8510 |
0.0507 USDT |
0.0484 USDT |
0.0529 USDT |
0.0485 USDT |
| 2024-01-23 |
0.0488 USDT |
1,828,327.5597 |
0.0463 USDT |
0.0460 USDT |
0.0520 USDT |
0.0489 USDT |
| 2024-01-22 |
0.0473 USDT |
1,337,581.9348 |
0.0518 USDT |
0.0455 USDT |
0.0521 USDT |
0.0480 USDT |
| 2024-01-21 |
0.0506 USDT |
2,774,856.9386 |
0.0492 USDT |
0.0476 USDT |
0.0550 USDT |
0.0531 USDT |
| 2024-01-20 |
0.0478 USDT |
1,097,491.9273 |
0.0469 USDT |
0.0455 USDT |
0.0524 USDT |
0.0495 USDT |
| 2024-01-19 |
0.0456 USDT |
1,714,589.3969 |
0.0449 USDT |
0.0435 USDT |
0.0492 USDT |
0.0476 USDT |
| 2024-01-18 |
0.0499 USDT |
2,790,037.9614 |
0.0517 USDT |
0.0464 USDT |
0.0534 USDT |
0.0470 USDT |
| 2024-01-17 |
0.0448 USDT |
1,779,225.0287 |
0.0443 USDT |
0.0431 USDT |
0.0487 USDT |
0.0460 USDT |
| 2024-01-16 |
0.0435 USDT |
1,615,561.6614 |
0.0430 USDT |
0.0417 USDT |
0.0500 USDT |
0.0431 USDT |
| 2024-01-15 |
0.0436 USDT |
2,050,599.5650 |
0.0428 USDT |
0.0424 USDT |
0.0455 USDT |
0.0428 USDT |
| 2024-01-14 |
0.0457 USDT |
1,486,076.6614 |
0.0460 USDT |
0.0435 USDT |
0.0514 USDT |
0.0436 USDT |
| 2024-01-13 |
0.0450 USDT |
977,990.2541 |
0.0434 USDT |
0.0428 USDT |
0.0466 USDT |
0.0456 USDT |
| 2024-01-12 |
0.0458 USDT |
2,026,371.0951 |
0.0456 USDT |
0.0420 USDT |
0.0491 USDT |
0.0434 USDT |
| 2024-01-11 |
0.0453 USDT |
1,614,439.0645 |
0.0424 USDT |
0.0417 USDT |
0.0490 USDT |
0.0455 USDT |