Identifier on Kucoin: AGIX-USDT
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 |