Identifier on Kucoin: KAGI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
0.0349 USDT |
10,781,747.9789 |
0.0298 USDT |
0.0296 USDT |
0.0418 USDT |
0.0372 USDT |
| 2023-12-08 |
0.0273 USDT |
2,563,054.7844 |
0.0261 USDT |
0.0255 USDT |
0.0298 USDT |
0.0286 USDT |
| 2023-12-07 |
0.0258 USDT |
2,149,128.3331 |
0.0260 USDT |
0.0250 USDT |
0.0270 USDT |
0.0265 USDT |
| 2023-12-06 |
0.0258 USDT |
3,031,703.8654 |
0.0259 USDT |
0.0241 USDT |
0.0275 USDT |
0.0259 USDT |
| 2023-12-05 |
0.0265 USDT |
3,667,275.3466 |
0.0279 USDT |
0.0250 USDT |
0.0281 USDT |
0.0263 USDT |
| 2023-12-04 |
0.0284 USDT |
4,662,236.8784 |
0.0285 USDT |
0.0273 USDT |
0.0307 USDT |
0.0275 USDT |
| 2023-12-03 |
0.0289 USDT |
3,462,038.1579 |
0.0288 USDT |
0.0274 USDT |
0.0310 USDT |
0.0305 USDT |
| 2023-12-02 |
0.0285 USDT |
2,118,434.3267 |
0.0283 USDT |
0.0269 USDT |
0.0299 USDT |
0.0287 USDT |
| 2023-12-01 |
0.0278 USDT |
3,750,206.3744 |
0.0274 USDT |
0.0265 USDT |
0.0293 USDT |
0.0283 USDT |
| 2023-11-30 |
0.0269 USDT |
4,789,969.5418 |
0.0264 USDT |
0.0256 USDT |
0.0283 USDT |
0.0266 USDT |
| 2023-11-29 |
0.0265 USDT |
1,903,337.1170 |
0.0274 USDT |
0.0251 USDT |
0.0286 USDT |
0.0260 USDT |
| 2023-11-28 |
0.0268 USDT |
3,038,457.1162 |
0.0254 USDT |
0.0251 USDT |
0.0290 USDT |
0.0275 USDT |
| 2023-11-27 |
0.0267 USDT |
5,149,958.3983 |
0.0272 USDT |
0.0247 USDT |
0.0288 USDT |
0.0261 USDT |
| 2023-11-26 |
0.0287 USDT |
6,545,831.6496 |
0.0291 USDT |
0.0270 USDT |
0.0310 USDT |
0.0284 USDT |
| 2023-11-25 |
0.0294 USDT |
13,897,418.2058 |
0.0315 USDT |
0.0256 USDT |
0.0350 USDT |
0.0294 USDT |
| 2023-11-24 |
0.0290 USDT |
14,337,295.2420 |
0.0259 USDT |
0.0239 USDT |
0.0377 USDT |
0.0308 USDT |
| 2023-11-23 |
0.0258 USDT |
5,491,223.9173 |
0.0257 USDT |
0.0236 USDT |
0.0280 USDT |
0.0260 USDT |
| 2023-11-22 |
0.0247 USDT |
4,977,633.8114 |
0.0220 USDT |
0.0209 USDT |
0.0268 USDT |
0.0264 USDT |
| 2023-11-21 |
0.0262 USDT |
7,943,561.1516 |
0.0294 USDT |
0.0231 USDT |
0.0296 USDT |
0.0249 USDT |
| 2023-11-20 |
0.0308 USDT |
10,150,559.2158 |
0.0314 USDT |
0.0280 USDT |
0.0340 USDT |
0.0306 USDT |
| 2023-11-19 |
0.0282 USDT |
5,600,257.3819 |
0.0296 USDT |
0.0261 USDT |
0.0315 USDT |
0.0286 USDT |
| 2023-11-18 |
0.0305 USDT |
6,796,128.5709 |
0.0311 USDT |
0.0280 USDT |
0.0362 USDT |
0.0292 USDT |
| 2023-11-17 |
0.0301 USDT |
8,924,031.3803 |
0.0326 USDT |
0.0235 USDT |
0.0354 USDT |
0.0302 USDT |
| 2023-11-16 |
0.0303 USDT |
26,888,040.4393 |
0.0256 USDT |
0.0239 USDT |
0.0400 USDT |
0.0308 USDT |
| 2023-11-15 |
0.0213 USDT |
20,770,004.3335 |
0.0167 USDT |
0.0167 USDT |
0.0270 USDT |
0.0254 USDT |
| 2023-11-14 |
0.0165 USDT |
3,879,252.6503 |
0.0168 USDT |
0.0160 USDT |
0.0175 USDT |
0.0163 USDT |
| 2023-11-13 |
0.0174 USDT |
4,377,045.1412 |
0.0179 USDT |
0.0166 USDT |
0.0180 USDT |
0.0169 USDT |
| 2023-11-12 |
0.0180 USDT |
3,818,043.7015 |
0.0175 USDT |
0.0171 USDT |
0.0187 USDT |
0.0181 USDT |
| 2023-11-11 |
0.0174 USDT |
5,340,980.2502 |
0.0167 USDT |
0.0167 USDT |
0.0186 USDT |
0.0176 USDT |
| 2023-11-10 |
0.0169 USDT |
4,623,774.6826 |
0.0171 USDT |
0.0157 USDT |
0.0174 USDT |
0.0168 USDT |
| 2023-11-09 |
0.0174 USDT |
5,630,174.9733 |
0.0181 USDT |
0.0163 USDT |
0.0182 USDT |
0.0166 USDT |
| 2023-11-08 |
0.0180 USDT |
6,526,903.5644 |
0.0192 USDT |
0.0166 USDT |
0.0212 USDT |
0.0175 USDT |
| 2023-11-07 |
0.0191 USDT |
10,617,491.7125 |
0.0174 USDT |
0.0170 USDT |
0.0215 USDT |
0.0195 USDT |
| 2023-11-06 |
0.0177 USDT |
7,082,439.6164 |
0.0165 USDT |
0.0160 USDT |
0.0199 USDT |
0.0171 USDT |
| 2023-11-05 |
0.0165 USDT |
12,769,733.6387 |
0.0150 USDT |
0.0146 USDT |
0.0183 USDT |
0.0156 USDT |
| 2023-11-04 |
0.0151 USDT |
1,221,958.9532 |
0.0152 USDT |
0.0146 USDT |
0.0155 USDT |
0.0151 USDT |
| 2023-11-03 |
0.0149 USDT |
2,992,776.6784 |
0.0145 USDT |
0.0140 USDT |
0.0165 USDT |
0.0148 USDT |
| 2023-11-02 |
0.0150 USDT |
7,082,236.8029 |
0.0143 USDT |
0.0138 USDT |
0.0165 USDT |
0.0145 USDT |
| 2023-11-01 |
0.0141 USDT |
4,552,890.7010 |
0.0141 USDT |
0.0136 USDT |
0.0148 USDT |
0.0142 USDT |
| 2023-10-31 |
0.0152 USDT |
4,863,391.8042 |
0.0154 USDT |
0.0136 USDT |
0.0166 USDT |
0.0142 USDT |
| 2023-10-30 |
0.0152 USDT |
5,371,522.5640 |
0.0147 USDT |
0.0125 USDT |
0.0169 USDT |
0.0157 USDT |
| 2023-10-29 |
0.0159 USDT |
6,886,975.7497 |
0.0150 USDT |
0.0140 USDT |
0.0180 USDT |
0.0159 USDT |
| 2023-10-28 |
0.0137 USDT |
3,084,091.5250 |
0.0129 USDT |
0.0126 USDT |
0.0160 USDT |
0.0150 USDT |
| 2023-10-27 |
0.0130 USDT |
12,624,384.7668 |
0.0130 USDT |
0.0126 USDT |
0.0135 USDT |
0.0132 USDT |
| 2023-10-26 |
0.0136 USDT |
1,485,268.7101 |
0.0136 USDT |
0.0133 USDT |
0.0139 USDT |
0.0133 USDT |
| 2023-10-25 |
0.0146 USDT |
4,398,974.1919 |
0.0140 USDT |
0.0132 USDT |
0.0164 USDT |
0.0136 USDT |
| 2023-10-24 |
0.0140 USDT |
3,384,539.3990 |
0.0135 USDT |
0.0133 USDT |
0.0147 USDT |
0.0141 USDT |
| 2023-10-23 |
0.0130 USDT |
4,555,965.1667 |
0.0130 USDT |
0.0122 USDT |
0.0147 USDT |
0.0138 USDT |
| 2023-10-22 |
0.0136 USDT |
2,774,625.2899 |
0.0132 USDT |
0.0129 USDT |
0.0148 USDT |
0.0132 USDT |
| 2023-10-21 |
0.0129 USDT |
2,251,010.7126 |
0.0129 USDT |
0.0122 USDT |
0.0138 USDT |
0.0132 USDT |