Identifier on Kucoin: AGIX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-10 |
0.9664 USDT |
700,681.2000 |
0.9450 USDT |
0.9410 USDT |
0.9850 USDT |
0.9810 USDT |
| 2024-05-09 |
0.9213 USDT |
1,813,119.4400 |
0.8940 USDT |
0.8870 USDT |
0.9600 USDT |
0.9460 USDT |
| 2024-05-08 |
0.9311 USDT |
3,218,019.7200 |
0.9660 USDT |
0.8850 USDT |
0.9940 USDT |
0.8870 USDT |
| 2024-05-07 |
1.0073 USDT |
2,053,183.8100 |
0.9810 USDT |
0.9760 USDT |
1.0400 USDT |
0.9880 USDT |
| 2024-05-06 |
0.9982 USDT |
2,760,429.5600 |
0.9730 USDT |
0.9590 USDT |
1.0400 USDT |
1.0010 USDT |
| 2024-05-05 |
0.9319 USDT |
2,770,819.1900 |
0.8890 USDT |
0.8670 USDT |
0.9890 USDT |
0.9660 USDT |
| 2024-05-04 |
0.9004 USDT |
4,417,768.9874 |
0.8870 USDT |
0.8810 USDT |
0.9210 USDT |
0.8990 USDT |
| 2024-05-03 |
0.8430 USDT |
2,598,633.2600 |
0.8230 USDT |
0.8100 USDT |
0.9040 USDT |
0.8910 USDT |
| 2024-05-02 |
0.8108 USDT |
2,467,902.6100 |
0.8160 USDT |
0.7870 USDT |
0.8370 USDT |
0.8230 USDT |
| 2024-05-01 |
0.7945 USDT |
5,322,695.0800 |
0.8220 USDT |
0.7580 USDT |
0.8410 USDT |
0.8130 USDT |
| 2024-04-30 |
0.8216 USDT |
4,442,557.2000 |
0.8820 USDT |
0.7830 USDT |
0.8990 USDT |
0.8230 USDT |
| 2024-04-29 |
0.8699 USDT |
1,769,023.7700 |
0.8790 USDT |
0.8520 USDT |
0.8920 USDT |
0.8600 USDT |
| 2024-04-28 |
0.9108 USDT |
1,520,747.6800 |
0.8870 USDT |
0.8860 USDT |
0.9380 USDT |
0.9110 USDT |
| 2024-04-27 |
0.8708 USDT |
2,136,422.8715 |
0.8790 USDT |
0.8410 USDT |
0.8990 USDT |
0.8910 USDT |
| 2024-04-26 |
0.9089 USDT |
1,963,729.2499 |
0.9330 USDT |
0.8870 USDT |
0.9370 USDT |
0.8990 USDT |
| 2024-04-25 |
0.9389 USDT |
3,188,642.3900 |
0.9480 USDT |
0.9120 USDT |
0.9700 USDT |
0.9480 USDT |
| 2024-04-24 |
1.0251 USDT |
3,119,367.0900 |
0.9970 USDT |
0.9770 USDT |
1.0750 USDT |
1.0040 USDT |
| 2024-04-23 |
1.0066 USDT |
3,031,541.9100 |
0.9980 USDT |
0.9730 USDT |
1.0470 USDT |
1.0030 USDT |
| 2024-04-22 |
0.9982 USDT |
1,963,181.1400 |
0.9810 USDT |
0.9760 USDT |
1.0200 USDT |
0.9910 USDT |
| 2024-04-21 |
0.9862 USDT |
2,005,122.4600 |
0.9980 USDT |
0.9550 USDT |
1.0250 USDT |
0.9780 USDT |
| 2024-04-20 |
0.9180 USDT |
3,186,764.5668 |
0.8650 USDT |
0.8510 USDT |
1.0070 USDT |
0.9910 USDT |
| 2024-04-19 |
0.8435 USDT |
3,410,820.4800 |
0.8400 USDT |
0.7670 USDT |
0.8880 USDT |
0.8760 USDT |
| 2024-04-18 |
0.8210 USDT |
1,550,131.8600 |
0.8050 USDT |
0.7820 USDT |
0.8570 USDT |
0.8550 USDT |
| 2024-04-17 |
0.8206 USDT |
2,819,073.4700 |
0.8540 USDT |
0.7710 USDT |
0.8660 USDT |
0.8320 USDT |
| 2024-04-16 |
0.8206 USDT |
2,898,345.8100 |
0.8330 USDT |
0.7870 USDT |
0.8490 USDT |
0.8290 USDT |
| 2024-04-15 |
0.8823 USDT |
6,087,230.1500 |
0.8830 USDT |
0.7960 USDT |
0.9290 USDT |
0.8370 USDT |
| 2024-04-14 |
0.8090 USDT |
11,206,005.3100 |
0.7340 USDT |
0.7100 USDT |
0.8560 USDT |
0.8410 USDT |
| 2024-04-13 |
0.7548 USDT |
9,824,178.9531 |
0.8460 USDT |
0.6060 USDT |
0.8830 USDT |
0.7450 USDT |
| 2024-04-12 |
0.8975 USDT |
4,969,530.8879 |
1.0320 USDT |
0.6970 USDT |
1.0560 USDT |
0.7830 USDT |
| 2024-04-11 |
1.0468 USDT |
2,729,303.2800 |
1.0600 USDT |
1.0180 USDT |
1.0830 USDT |
1.0350 USDT |
| 2024-04-10 |
1.0320 USDT |
2,520,058.0500 |
1.0470 USDT |
0.9850 USDT |
1.0580 USDT |
1.0440 USDT |
| 2024-04-09 |
1.0901 USDT |
2,434,220.3196 |
1.1470 USDT |
1.0380 USDT |
1.1610 USDT |
1.0500 USDT |
| 2024-04-08 |
1.1293 USDT |
1,772,279.7000 |
1.1020 USDT |
1.0680 USDT |
1.1670 USDT |
1.1540 USDT |
| 2024-04-07 |
1.1028 USDT |
1,513,224.7500 |
1.0630 USDT |
1.0590 USDT |
1.1350 USDT |
1.1040 USDT |
| 2024-04-06 |
1.0611 USDT |
1,528,898.0700 |
1.0430 USDT |
1.0350 USDT |
1.0810 USDT |
1.0600 USDT |
| 2024-04-05 |
1.0530 USDT |
2,732,371.5800 |
1.0990 USDT |
1.0060 USDT |
1.1000 USDT |
1.0550 USDT |
| 2024-04-04 |
1.1074 USDT |
3,008,137.3000 |
1.0450 USDT |
1.0200 USDT |
1.1520 USDT |
1.0890 USDT |
| 2024-04-03 |
1.0803 USDT |
3,509,491.5000 |
1.0790 USDT |
1.0180 USDT |
1.1090 USDT |
1.0280 USDT |
| 2024-04-02 |
1.1022 USDT |
1,760,250.0300 |
1.1960 USDT |
1.0550 USDT |
1.1970 USDT |
1.0900 USDT |
| 2024-04-01 |
1.2106 USDT |
1,806,935.7469 |
1.2600 USDT |
1.1550 USDT |
1.2720 USDT |
1.1970 USDT |
| 2024-03-31 |
1.2851 USDT |
1,067,173.1500 |
1.3020 USDT |
1.2540 USDT |
1.3340 USDT |
1.2620 USDT |
| 2024-03-30 |
1.2903 USDT |
1,111,027.2100 |
1.3090 USDT |
1.2640 USDT |
1.3190 USDT |
1.2690 USDT |
| 2024-03-29 |
1.3471 USDT |
1,806,892.4000 |
1.3810 USDT |
1.2850 USDT |
1.4020 USDT |
1.3310 USDT |
| 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 |