Identifier on Kucoin: KAGI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-10 |
0.0387 USDT |
2,037,586.5787 |
0.0387 USDT |
0.0370 USDT |
0.0424 USDT |
0.0393 USDT |
| 2024-01-09 |
0.0411 USDT |
2,251,933.0875 |
0.0426 USDT |
0.0384 USDT |
0.0427 USDT |
0.0387 USDT |
| 2024-01-08 |
0.0401 USDT |
2,437,310.4640 |
0.0388 USDT |
0.0381 USDT |
0.0448 USDT |
0.0431 USDT |
| 2024-01-07 |
0.0424 USDT |
1,932,087.2006 |
0.0426 USDT |
0.0404 USDT |
0.0441 USDT |
0.0413 USDT |
| 2024-01-06 |
0.0416 USDT |
1,190,889.7648 |
0.0458 USDT |
0.0398 USDT |
0.0460 USDT |
0.0422 USDT |
| 2024-01-05 |
0.0469 USDT |
1,656,424.4150 |
0.0500 USDT |
0.0432 USDT |
0.0508 USDT |
0.0452 USDT |
| 2024-01-04 |
0.0476 USDT |
1,174,706.6065 |
0.0478 USDT |
0.0459 USDT |
0.0500 USDT |
0.0485 USDT |
| 2024-01-03 |
0.0489 USDT |
2,357,831.0441 |
0.0540 USDT |
0.0423 USDT |
0.0551 USDT |
0.0491 USDT |
| 2024-01-02 |
0.0548 USDT |
2,354,329.8040 |
0.0549 USDT |
0.0518 USDT |
0.0592 USDT |
0.0559 USDT |
| 2024-01-01 |
0.0514 USDT |
980,892.4491 |
0.0526 USDT |
0.0500 USDT |
0.0533 USDT |
0.0523 USDT |
| 2023-12-31 |
0.0504 USDT |
1,751,237.4735 |
0.0495 USDT |
0.0466 USDT |
0.0554 USDT |
0.0528 USDT |
| 2023-12-30 |
0.0497 USDT |
826,250.2086 |
0.0502 USDT |
0.0486 USDT |
0.0514 USDT |
0.0499 USDT |
| 2023-12-29 |
0.0536 USDT |
1,857,512.4887 |
0.0484 USDT |
0.0464 USDT |
0.0618 USDT |
0.0519 USDT |
| 2023-12-28 |
0.0518 USDT |
3,377,938.4225 |
0.0579 USDT |
0.0469 USDT |
0.0588 USDT |
0.0491 USDT |
| 2023-12-27 |
0.0583 USDT |
1,965,545.0212 |
0.0595 USDT |
0.0555 USDT |
0.0610 USDT |
0.0576 USDT |
| 2023-12-26 |
0.0615 USDT |
2,734,075.8223 |
0.0644 USDT |
0.0570 USDT |
0.0656 USDT |
0.0595 USDT |
| 2023-12-25 |
0.0636 USDT |
3,262,821.5759 |
0.0599 USDT |
0.0561 USDT |
0.0675 USDT |
0.0657 USDT |
| 2023-12-24 |
0.0623 USDT |
2,047,891.1768 |
0.0616 USDT |
0.0588 USDT |
0.0657 USDT |
0.0612 USDT |
| 2023-12-23 |
0.0637 USDT |
2,409,930.5330 |
0.0685 USDT |
0.0608 USDT |
0.0685 USDT |
0.0629 USDT |
| 2023-12-22 |
0.0586 USDT |
4,357,197.7513 |
0.0580 USDT |
0.0540 USDT |
0.0631 USDT |
0.0590 USDT |
| 2023-12-21 |
0.0577 USDT |
1,957,316.7883 |
0.0621 USDT |
0.0530 USDT |
0.0624 USDT |
0.0556 USDT |
| 2023-12-20 |
0.0576 USDT |
6,445,461.4567 |
0.0460 USDT |
0.0440 USDT |
0.0635 USDT |
0.0593 USDT |
| 2023-12-19 |
0.0493 USDT |
3,247,246.0925 |
0.0482 USDT |
0.0450 USDT |
0.0530 USDT |
0.0471 USDT |
| 2023-12-18 |
0.0435 USDT |
2,376,037.1591 |
0.0476 USDT |
0.0376 USDT |
0.0479 USDT |
0.0477 USDT |
| 2023-12-17 |
0.0468 USDT |
2,558,000.9346 |
0.0480 USDT |
0.0428 USDT |
0.0518 USDT |
0.0448 USDT |
| 2023-12-16 |
0.0523 USDT |
6,784,261.9731 |
0.0400 USDT |
0.0399 USDT |
0.0578 USDT |
0.0516 USDT |
| 2023-12-15 |
0.0430 USDT |
6,107,936.3895 |
0.0422 USDT |
0.0384 USDT |
0.0475 USDT |
0.0453 USDT |
| 2023-12-14 |
0.0401 USDT |
7,110,907.7836 |
0.0339 USDT |
0.0329 USDT |
0.0490 USDT |
0.0440 USDT |
| 2023-12-13 |
0.0322 USDT |
1,516,264.5251 |
0.0338 USDT |
0.0299 USDT |
0.0350 USDT |
0.0331 USDT |
| 2023-12-12 |
0.0320 USDT |
3,929,516.4328 |
0.0303 USDT |
0.0301 USDT |
0.0356 USDT |
0.0339 USDT |
| 2023-12-11 |
0.0316 USDT |
4,819,103.6045 |
0.0351 USDT |
0.0274 USDT |
0.0356 USDT |
0.0293 USDT |
| 2023-12-10 |
0.0366 USDT |
6,720,639.1017 |
0.0367 USDT |
0.0325 USDT |
0.0415 USDT |
0.0351 USDT |
| 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 |