Identifier on HitBTC: AGIXUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-24 |
1.0531 USDT |
2,878.2000 |
1.0400 USDT |
1.0400 USDT |
1.0539 USDT |
1.0539 USDT |
| 2024-03-23 |
1.0375 USDT |
23.7000 |
1.0375 USDT |
1.0375 USDT |
1.0375 USDT |
1.0375 USDT |
| 2024-03-22 |
1.0728 USDT |
6,431.8000 |
1.0423 USDT |
0.9973 USDT |
1.1079 USDT |
0.9973 USDT |
| 2024-03-21 |
1.0887 USDT |
5,327.6000 |
1.1035 USDT |
1.0527 USDT |
1.1138 USDT |
1.0722 USDT |
| 2024-03-20 |
1.0180 USDT |
7,291.5000 |
0.9953 USDT |
0.9578 USDT |
1.0686 USDT |
1.0453 USDT |
| 2024-03-19 |
0.9610 USDT |
22,080.2000 |
1.0377 USDT |
0.9044 USDT |
1.0377 USDT |
1.0020 USDT |
| 2024-03-18 |
1.1465 USDT |
6,126.2000 |
1.1718 USDT |
1.0618 USDT |
1.1951 USDT |
1.0698 USDT |
| 2024-03-17 |
1.1453 USDT |
23,520.8000 |
1.0206 USDT |
0.9762 USDT |
1.2486 USDT |
1.1885 USDT |
| 2024-03-16 |
1.0979 USDT |
5,882.2000 |
1.1500 USDT |
1.0578 USDT |
1.1573 USDT |
1.0618 USDT |
| 2024-03-15 |
1.1310 USDT |
12,099.9000 |
1.2928 USDT |
1.0532 USDT |
1.2928 USDT |
1.1345 USDT |
| 2024-03-14 |
1.2084 USDT |
25,589.0000 |
1.2154 USDT |
1.1552 USDT |
1.2631 USDT |
1.2616 USDT |
| 2024-03-13 |
1.2267 USDT |
6,811.1000 |
1.2305 USDT |
1.1892 USDT |
1.2480 USDT |
1.2035 USDT |
| 2024-03-12 |
1.2127 USDT |
15,893.8000 |
1.2433 USDT |
1.1626 USDT |
1.2765 USDT |
1.2241 USDT |
| 2024-03-11 |
1.2912 USDT |
13,559.2000 |
1.2968 USDT |
1.2217 USDT |
1.3430 USDT |
1.2715 USDT |
| 2024-03-10 |
1.3602 USDT |
68,565.3000 |
1.3911 USDT |
1.2223 USDT |
1.4695 USDT |
1.2360 USDT |
| 2024-03-09 |
1.3344 USDT |
85,722.8000 |
1.1965 USDT |
1.1904 USDT |
1.3945 USDT |
1.3369 USDT |
| 2024-03-08 |
1.1689 USDT |
73,638.4000 |
1.1791 USDT |
1.0473 USDT |
1.2876 USDT |
1.2400 USDT |
| 2024-03-07 |
1.1750 USDT |
285,274.4000 |
1.1018 USDT |
1.0953 USDT |
1.2528 USDT |
1.1790 USDT |
| 2024-03-06 |
0.8727 USDT |
43,471.0000 |
0.8093 USDT |
0.7984 USDT |
0.9460 USDT |
0.9384 USDT |
| 2024-03-05 |
0.8813 USDT |
20,458.8000 |
0.8831 USDT |
0.8443 USDT |
0.9370 USDT |
0.8887 USDT |
| 2024-03-04 |
0.9220 USDT |
20,256.1000 |
0.9097 USDT |
0.8560 USDT |
0.9757 USDT |
0.8622 USDT |
| 2024-03-03 |
0.9405 USDT |
49,898.6000 |
0.9540 USDT |
0.8213 USDT |
1.0335 USDT |
0.9264 USDT |
| 2024-03-02 |
0.8650 USDT |
167,953.4000 |
0.9015 USDT |
0.8390 USDT |
0.9476 USDT |
0.8686 USDT |
| 2024-03-01 |
0.8402 USDT |
77,403.4000 |
0.7044 USDT |
0.7044 USDT |
0.8968 USDT |
0.8968 USDT |
| 2024-02-29 |
0.7169 USDT |
21,854.3000 |
0.7279 USDT |
0.7007 USDT |
0.7578 USDT |
0.7163 USDT |
| 2024-02-28 |
0.7415 USDT |
53,209.4000 |
0.6702 USDT |
0.6543 USDT |
0.7903 USDT |
0.7377 USDT |
| 2024-02-27 |
0.7015 USDT |
4,330.8000 |
0.7122 USDT |
0.6701 USDT |
0.7294 USDT |
0.6741 USDT |
| 2024-02-26 |
0.7487 USDT |
8.5000 |
0.7459 USDT |
0.7459 USDT |
0.7491 USDT |
0.7491 USDT |
| 2024-02-25 |
0.7681 USDT |
638.4000 |
0.7685 USDT |
0.7566 USDT |
0.7690 USDT |
0.7566 USDT |
| 2024-02-24 |
0.6657 USDT |
1,051.7000 |
0.7411 USDT |
0.5832 USDT |
0.7411 USDT |
0.5832 USDT |
| 2024-02-23 |
0.6731 USDT |
1,696.8000 |
0.7501 USDT |
0.5365 USDT |
0.7501 USDT |
0.7501 USDT |
| 2024-02-22 |
0.6592 USDT |
56.6000 |
0.6860 USDT |
0.5603 USDT |
0.7277 USDT |
0.5603 USDT |
| 2024-02-21 |
0.5347 USDT |
2,186.1000 |
0.5657 USDT |
0.5073 USDT |
0.5791 USDT |
0.5074 USDT |
| 2024-02-20 |
0.5061 USDT |
18,570.5000 |
0.5413 USDT |
0.4712 USDT |
0.5422 USDT |
0.5185 USDT |
| 2024-02-19 |
0.5308 USDT |
16,453.4000 |
0.4630 USDT |
0.4630 USDT |
0.5772 USDT |
0.5281 USDT |
| 2024-02-18 |
0.4643 USDT |
16,846.7000 |
0.4632 USDT |
0.4457 USDT |
0.4870 USDT |
0.4595 USDT |
| 2024-02-17 |
0.4172 USDT |
44,092.8000 |
0.3821 USDT |
0.3776 USDT |
0.4600 USDT |
0.4388 USDT |
| 2024-02-16 |
0.3835 USDT |
87,301.4000 |
0.3217 USDT |
0.3212 USDT |
0.4299 USDT |
0.3783 USDT |
| 2024-02-15 |
0.3200 USDT |
7,662.5000 |
0.3164 USDT |
0.3159 USDT |
0.3237 USDT |
0.3190 USDT |
| 2024-02-14 |
0.3159 USDT |
6,192.3000 |
0.3118 USDT |
0.3109 USDT |
0.3170 USDT |
0.3170 USDT |
| 2024-02-11 |
0.3034 USDT |
6.6000 |
0.3034 USDT |
0.3034 USDT |
0.3034 USDT |
0.3034 USDT |
| 2024-02-09 |
0.2915 USDT |
916.5000 |
0.2937 USDT |
0.2904 USDT |
0.2937 USDT |
0.2904 USDT |
| 2024-02-08 |
0.2926 USDT |
296.4000 |
0.2943 USDT |
0.2894 USDT |
0.2948 USDT |
0.2919 USDT |
| 2024-02-07 |
0.2944 USDT |
256.0000 |
0.2915 USDT |
0.2915 USDT |
0.2974 USDT |
0.2968 USDT |
| 2024-02-06 |
0.2931 USDT |
2,483.1000 |
0.2928 USDT |
0.2868 USDT |
0.2981 USDT |
0.2909 USDT |
| 2024-02-05 |
0.2761 USDT |
587.4000 |
0.2773 USDT |
0.2685 USDT |
0.2818 USDT |
0.2815 USDT |
| 2024-02-04 |
0.2761 USDT |
193.8000 |
0.2757 USDT |
0.2746 USDT |
0.2783 USDT |
0.2783 USDT |
| 2024-02-03 |
0.2737 USDT |
298.0000 |
0.2708 USDT |
0.2706 USDT |
0.2815 USDT |
0.2774 USDT |
| 2024-02-02 |
0.2668 USDT |
229.9000 |
0.2651 USDT |
0.2649 USDT |
0.2711 USDT |
0.2711 USDT |
| 2024-02-01 |
0.2605 USDT |
866.7000 |
0.2592 USDT |
0.2579 USDT |
0.2609 USDT |
0.2596 USDT |