Crypto exchange Kucoin

Market [unlinked] / Tether (USDT)

Identifier on Kucoin: AGIX-USDT
123...2021
Date Price Volume Open Low High Close
2024-03-28 1.3315 USDT 5,292,470.5506 1.2920 USDT 1.2300 USDT 1.4491 USDT 1.3940 USDT
2024-03-27 1.2998 USDT 16,726,298.9530 1.1860 USDT 1.1740 USDT 1.4000 USDT 1.3010 USDT
2024-03-26 1.2063 USDT 12,178,316.3196 1.1730 USDT 1.1560 USDT 1.2450 USDT 1.1870 USDT
2024-03-25 1.1426 USDT 8,150,640.2800 1.1200 USDT 1.0980 USDT 1.1980 USDT 1.1840 USDT
2024-03-24 1.0687 USDT 6,851,198.2800 1.0360 USDT 1.0240 USDT 1.1460 USDT 1.1230 USDT
2024-03-23 1.0516 USDT 4,532,945.9200 1.0190 USDT 1.0050 USDT 1.1060 USDT 1.0460 USDT
2024-03-22 1.0351 USDT 11,213,672.1398 1.0400 USDT 0.9860 USDT 1.1100 USDT 1.0140 USDT
2024-03-21 1.0692 USDT 9,405,490.9800 1.1080 USDT 1.0240 USDT 1.1140 USDT 1.0510 USDT
2024-03-20 1.0335 USDT 14,162,602.3300 0.9840 USDT 0.9540 USDT 1.1410 USDT 1.1080 USDT
2024-03-19 0.9793 USDT 13,534,881.7667 1.0510 USDT 0.9047 USDT 1.0850 USDT 1.0610 USDT
2024-03-18 1.0991 USDT 8,964,804.7011 1.1750 USDT 1.0320 USDT 1.2010 USDT 1.0460 USDT
2024-03-17 1.1189 USDT 12,281,261.4946 1.0140 USDT 0.9720 USDT 1.2490 USDT 1.2230 USDT
2024-03-16 1.0877 USDT 6,622,626.3771 1.1490 USDT 0.9990 USDT 1.1610 USDT 1.0190 USDT
2024-03-15 1.1615 USDT 10,776,210.2556 1.2750 USDT 1.0500 USDT 1.2930 USDT 1.1490 USDT
2024-03-14 1.2074 USDT 10,334,694.6525 1.2117 USDT 1.1522 USDT 1.3200 USDT 1.2930 USDT
2024-03-13 1.2204 USDT 12,519,996.4953 1.2305 USDT 1.1842 USDT 1.2572 USDT 1.1955 USDT
2024-03-12 1.2327 USDT 16,924,926.6324 1.2431 USDT 1.1588 USDT 1.2868 USDT 1.2293 USDT
2024-03-11 1.2772 USDT 14,499,606.8749 1.2993 USDT 1.2178 USDT 1.3433 USDT 1.2255 USDT
2024-03-10 1.3350 USDT 15,123,502.6792 1.3893 USDT 1.2224 USDT 1.4700 USDT 1.2785 USDT
2024-03-09 1.3219 USDT 20,216,603.5025 1.2030 USDT 1.1867 USDT 1.3958 USDT 1.3846 USDT
2024-03-08 1.1713 USDT 27,814,364.4353 1.1791 USDT 1.0466 USDT 1.2912 USDT 1.2215 USDT
2024-03-07 1.1614 USDT 31,266,290.8801 1.0961 USDT 1.0918 USDT 1.2540 USDT 1.1793 USDT
2024-03-06 0.9349 USDT 32,678,726.2944 0.8108 USDT 0.7976 USDT 1.1000 USDT 1.0230 USDT
2024-03-05 0.8405 USDT 28,594,894.6379 0.8823 USDT 0.6251 USDT 0.9425 USDT 0.8164 USDT
2024-03-04 0.9185 USDT 19,274,877.7329 0.9185 USDT 0.8524 USDT 0.9779 USDT 0.9142 USDT
2024-03-03 0.9443 USDT 25,333,673.4319 0.9499 USDT 0.7904 USDT 1.0365 USDT 0.9313 USDT
2024-03-02 0.9040 USDT 25,483,275.4683 0.9070 USDT 0.8377 USDT 1.0200 USDT 0.9680 USDT
2024-03-01 0.8411 USDT 38,627,018.0934 0.7024 USDT 0.7012 USDT 0.9547 USDT 0.8843 USDT
2024-02-29 0.7248 USDT 24,182,245.6460 0.7369 USDT 0.7002 USDT 0.7579 USDT 0.7139 USDT
2024-02-28 0.7081 USDT 26,857,577.9395 0.6657 USDT 0.5912 USDT 0.7907 USDT 0.7221 USDT
2024-02-27 0.7017 USDT 14,937,799.0354 0.7254 USDT 0.6685 USDT 0.7334 USDT 0.6710 USDT
2024-02-26 0.7389 USDT 17,155,672.8932 0.7588 USDT 0.7037 USDT 0.7782 USDT 0.7356 USDT
2024-02-25 0.7789 USDT 17,167,626.1104 0.7399 USDT 0.7399 USDT 0.8128 USDT 0.7838 USDT
2024-02-24 0.7196 USDT 36,050,653.3566 0.7570 USDT 0.6850 USDT 0.7762 USDT 0.7524 USDT
2024-02-23 0.7535 USDT 45,043,096.5039 0.6871 USDT 0.6824 USDT 0.8618 USDT 0.7663 USDT
2024-02-22 0.7082 USDT 44,167,636.5212 0.6849 USDT 0.6702 USDT 0.7540 USDT 0.7040 USDT
2024-02-21 0.5277 USDT 34,338,583.2996 0.5658 USDT 0.5013 USDT 0.6000 USDT 0.5458 USDT
2024-02-20 0.5091 USDT 27,062,933.5152 0.5385 USDT 0.4719 USDT 0.5458 USDT 0.5121 USDT
2024-02-19 0.5277 USDT 34,740,579.8140 0.4580 USDT 0.4579 USDT 0.5850 USDT 0.5343 USDT
2024-02-18 0.4634 USDT 20,395,288.3475 0.4621 USDT 0.4441 USDT 0.4868 USDT 0.4598 USDT
2024-02-17 0.4277 USDT 35,238,834.8920 0.3829 USDT 0.3764 USDT 0.4830 USDT 0.4553 USDT
2024-02-16 0.3840 USDT 31,577,672.2402 0.3216 USDT 0.3206 USDT 0.4309 USDT 0.3953 USDT
2024-02-15 0.3196 USDT 11,998,893.9166 0.3156 USDT 0.3138 USDT 0.3240 USDT 0.3201 USDT
2024-02-14 0.3119 USDT 6,539,606.4447 0.3057 USDT 0.3037 USDT 0.3192 USDT 0.3154 USDT
2024-02-13 0.3068 USDT 8,460,523.9092 0.3093 USDT 0.2978 USDT 0.3150 USDT 0.3057 USDT
2024-02-12 0.2998 USDT 5,415,435.1962 0.2989 USDT 0.2901 USDT 0.3078 USDT 0.3073 USDT
2024-02-11 0.3035 USDT 3,867,006.4850 0.3022 USDT 0.2980 USDT 0.3081 USDT 0.2987 USDT
2024-02-10 0.3000 USDT 4,316,125.9238 0.3009 USDT 0.2918 USDT 0.3064 USDT 0.3050 USDT
2024-02-09 0.2955 USDT 5,952,945.9201 0.2898 USDT 0.2893 USDT 0.3046 USDT 0.3007 USDT
2024-02-08 0.2934 USDT 5,691,417.5588 0.2946 USDT 0.2888 USDT 0.2970 USDT 0.2897 USDT
123...2021