Identifier on Kucoin: KAGI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-20 |
0.0126 USDT |
3,691,212.4253 |
0.0125 USDT |
0.0117 USDT |
0.0139 USDT |
0.0130 USDT |
| 2023-10-19 |
0.0133 USDT |
6,934,666.8254 |
0.0138 USDT |
0.0120 USDT |
0.0139 USDT |
0.0127 USDT |
| 2023-10-18 |
0.0137 USDT |
1,016,729.5147 |
0.0140 USDT |
0.0130 USDT |
0.0141 USDT |
0.0137 USDT |
| 2023-10-17 |
0.0151 USDT |
4,348,226.5926 |
0.0157 USDT |
0.0136 USDT |
0.0157 USDT |
0.0148 USDT |
| 2023-10-16 |
0.0157 USDT |
6,949,162.6794 |
0.0163 USDT |
0.0149 USDT |
0.0163 USDT |
0.0158 USDT |
| 2023-10-15 |
0.0163 USDT |
799,312.2245 |
0.0167 USDT |
0.0160 USDT |
0.0168 USDT |
0.0163 USDT |
| 2023-10-14 |
0.0169 USDT |
2,960,390.9512 |
0.0169 USDT |
0.0165 USDT |
0.0182 USDT |
0.0167 USDT |
| 2023-10-13 |
0.0177 USDT |
1,588,720.2283 |
0.0199 USDT |
0.0158 USDT |
0.0208 USDT |
0.0169 USDT |
| 2023-10-12 |
0.0173 USDT |
9,464,166.5651 |
0.0170 USDT |
0.0152 USDT |
0.0216 USDT |
0.0182 USDT |
| 2023-10-11 |
0.0182 USDT |
4,808,225.4943 |
0.0192 USDT |
0.0160 USDT |
0.0193 USDT |
0.0168 USDT |
| 2023-10-10 |
0.0199 USDT |
2,917,272.3861 |
0.0204 USDT |
0.0178 USDT |
0.0217 USDT |
0.0192 USDT |
| 2023-10-09 |
0.0245 USDT |
5,627,290.9513 |
0.0259 USDT |
0.0198 USDT |
0.0260 USDT |
0.0207 USDT |
| 2023-10-08 |
0.0330 USDT |
6,505,308.3369 |
0.0404 USDT |
0.0253 USDT |
0.0429 USDT |
0.0257 USDT |
| 2023-10-07 |
0.0301 USDT |
11,684,958.1230 |
0.0266 USDT |
0.0265 USDT |
0.0441 USDT |
0.0394 USDT |
| 2023-10-06 |
0.0268 USDT |
750,024.2496 |
0.0273 USDT |
0.0265 USDT |
0.0277 USDT |
0.0266 USDT |
| 2023-10-05 |
0.0261 USDT |
6,819,970.9513 |
0.0272 USDT |
0.0257 USDT |
0.0282 USDT |
0.0275 USDT |
| 2023-10-04 |
0.0269 USDT |
569,482.3853 |
0.0289 USDT |
0.0243 USDT |
0.0289 USDT |
0.0272 USDT |
| 2023-10-03 |
0.0292 USDT |
1,937,969.6335 |
0.0298 USDT |
0.0284 USDT |
0.0300 USDT |
0.0289 USDT |
| 2023-10-02 |
0.0293 USDT |
1,645,142.8775 |
0.0286 USDT |
0.0284 USDT |
0.0310 USDT |
0.0296 USDT |
| 2023-10-01 |
0.0289 USDT |
356,972.7145 |
0.0294 USDT |
0.0284 USDT |
0.0295 USDT |
0.0288 USDT |
| 2023-09-30 |
0.0291 USDT |
2,972,045.8891 |
0.0289 USDT |
0.0275 USDT |
0.0318 USDT |
0.0298 USDT |
| 2023-09-29 |
0.0287 USDT |
1,554,652.4344 |
0.0284 USDT |
0.0276 USDT |
0.0330 USDT |
0.0289 USDT |
| 2023-09-28 |
0.0311 USDT |
2,003,662.8952 |
0.0322 USDT |
0.0272 USDT |
0.0356 USDT |
0.0300 USDT |
| 2023-09-27 |
0.0349 USDT |
2,424,208.1960 |
0.0387 USDT |
0.0311 USDT |
0.0387 USDT |
0.0322 USDT |
| 2023-09-26 |
0.0394 USDT |
1,479,359.3287 |
0.0404 USDT |
0.0380 USDT |
0.0414 USDT |
0.0387 USDT |
| 2023-09-25 |
0.0403 USDT |
1,847,124.9137 |
0.0404 USDT |
0.0378 USDT |
0.0418 USDT |
0.0406 USDT |
| 2023-09-24 |
0.0442 USDT |
1,425,217.4539 |
0.0460 USDT |
0.0389 USDT |
0.0477 USDT |
0.0404 USDT |
| 2023-09-23 |
0.0469 USDT |
1,009,464.0430 |
0.0459 USDT |
0.0456 USDT |
0.0476 USDT |
0.0458 USDT |
| 2023-09-22 |
0.0468 USDT |
991,998.0225 |
0.0470 USDT |
0.0455 USDT |
0.0518 USDT |
0.0456 USDT |
| 2023-09-21 |
0.0468 USDT |
427,164.8700 |
0.0478 USDT |
0.0462 USDT |
0.0478 USDT |
0.0470 USDT |
| 2023-09-20 |
0.0491 USDT |
672,920.8730 |
0.0507 USDT |
0.0474 USDT |
0.0508 USDT |
0.0478 USDT |
| 2023-09-19 |
0.0515 USDT |
1,118,546.9447 |
0.0521 USDT |
0.0498 USDT |
0.0523 USDT |
0.0506 USDT |
| 2023-09-18 |
0.0523 USDT |
1,226,669.4048 |
0.0544 USDT |
0.0506 USDT |
0.0552 USDT |
0.0525 USDT |
| 2023-09-17 |
0.0535 USDT |
2,176,419.5581 |
0.0545 USDT |
0.0518 USDT |
0.0570 USDT |
0.0530 USDT |
| 2023-09-16 |
0.0517 USDT |
1,324,589.0411 |
0.0515 USDT |
0.0496 USDT |
0.0555 USDT |
0.0555 USDT |
| 2023-09-15 |
0.0523 USDT |
694,074.8637 |
0.0524 USDT |
0.0502 USDT |
0.0526 USDT |
0.0516 USDT |
| 2023-09-14 |
0.0531 USDT |
1,269,333.1723 |
0.0543 USDT |
0.0510 USDT |
0.0566 USDT |
0.0524 USDT |
| 2023-09-13 |
0.0522 USDT |
768,547.2887 |
0.0536 USDT |
0.0500 USDT |
0.0547 USDT |
0.0527 USDT |
| 2023-09-12 |
0.0556 USDT |
983,456.2695 |
0.0586 USDT |
0.0529 USDT |
0.0597 USDT |
0.0537 USDT |
| 2023-09-11 |
0.0609 USDT |
844,471.5110 |
0.0646 USDT |
0.0571 USDT |
0.0646 USDT |
0.0583 USDT |
| 2023-09-10 |
0.0713 USDT |
1,424,569.3145 |
0.0715 USDT |
0.0639 USDT |
0.0777 USDT |
0.0646 USDT |
| 2023-09-09 |
0.0655 USDT |
1,357,691.8037 |
0.0656 USDT |
0.0630 USDT |
0.0710 USDT |
0.0683 USDT |
| 2023-09-08 |
0.0677 USDT |
1,156,680.0179 |
0.0667 USDT |
0.0640 USDT |
0.0710 USDT |
0.0655 USDT |
| 2023-09-07 |
0.0830 USDT |
1,848,342.5467 |
0.0932 USDT |
0.0654 USDT |
0.0940 USDT |
0.0662 USDT |
| 2023-09-06 |
0.0951 USDT |
1,791,043.9614 |
0.1120 USDT |
0.0855 USDT |
0.1120 USDT |
0.0908 USDT |
| 2023-09-05 |
0.0988 USDT |
5,526,622.7380 |
0.0548 USDT |
0.0548 USDT |
0.1387 USDT |
0.0948 USDT |
| 2023-09-04 |
0.0499 USDT |
1,092,246.1237 |
0.0486 USDT |
0.0472 USDT |
0.0555 USDT |
0.0546 USDT |
| 2023-09-03 |
0.0463 USDT |
953,298.2239 |
0.0439 USDT |
0.0439 USDT |
0.0510 USDT |
0.0485 USDT |
| 2023-09-02 |
0.0428 USDT |
1,208,361.2720 |
0.0431 USDT |
0.0423 USDT |
0.0436 USDT |
0.0435 USDT |
| 2023-09-01 |
0.0412 USDT |
1,121,437.0125 |
0.0412 USDT |
0.0410 USDT |
0.0429 USDT |
0.0427 USDT |