Identifier on Kucoin: AGIX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-07 |
0.2919 USDT |
8,925,121.6691 |
0.2903 USDT |
0.2849 USDT |
0.2982 USDT |
0.2972 USDT |
| 2024-02-06 |
0.2928 USDT |
14,694,224.3549 |
0.2927 USDT |
0.2854 USDT |
0.3000 USDT |
0.2918 USDT |
| 2024-02-05 |
0.2787 USDT |
16,728,914.7775 |
0.2758 USDT |
0.2676 USDT |
0.2923 USDT |
0.2923 USDT |
| 2024-02-04 |
0.2775 USDT |
11,308,891.0641 |
0.2772 USDT |
0.2725 USDT |
0.2828 USDT |
0.2788 USDT |
| 2024-02-03 |
0.2766 USDT |
26,377,434.7341 |
0.2706 USDT |
0.2687 USDT |
0.2828 USDT |
0.2785 USDT |
| 2024-02-02 |
0.2679 USDT |
20,675,584.0388 |
0.2642 USDT |
0.2627 USDT |
0.2751 USDT |
0.2704 USDT |
| 2024-02-01 |
0.2605 USDT |
27,400,988.4134 |
0.2638 USDT |
0.2570 USDT |
0.2665 USDT |
0.2631 USDT |
| 2024-01-31 |
0.2726 USDT |
7,236,686.2094 |
0.2742 USDT |
0.2630 USDT |
0.2810 USDT |
0.2661 USDT |
| 2024-01-30 |
0.2791 USDT |
11,701,724.5234 |
0.2771 USDT |
0.2733 USDT |
0.2859 USDT |
0.2772 USDT |
| 2024-01-29 |
0.2701 USDT |
8,490,257.9844 |
0.2669 USDT |
0.2651 USDT |
0.2772 USDT |
0.2764 USDT |
| 2024-01-28 |
0.2706 USDT |
14,977,828.4414 |
0.2738 USDT |
0.2642 USDT |
0.2761 USDT |
0.2684 USDT |
| 2024-01-27 |
0.2680 USDT |
8,155,209.2075 |
0.2652 USDT |
0.2628 USDT |
0.2739 USDT |
0.2718 USDT |
| 2024-01-26 |
0.2621 USDT |
10,053,829.9592 |
0.2542 USDT |
0.2515 USDT |
0.2672 USDT |
0.2639 USDT |
| 2024-01-25 |
0.2533 USDT |
11,691,965.5856 |
0.2569 USDT |
0.2484 USDT |
0.2581 USDT |
0.2543 USDT |
| 2024-01-24 |
0.2523 USDT |
12,796,601.5142 |
0.2514 USDT |
0.2475 USDT |
0.2580 USDT |
0.2535 USDT |
| 2024-01-23 |
0.2502 USDT |
16,873,426.2742 |
0.2579 USDT |
0.2378 USDT |
0.2627 USDT |
0.2506 USDT |
| 2024-01-22 |
0.2692 USDT |
13,239,531.0794 |
0.2766 USDT |
0.2552 USDT |
0.2784 USDT |
0.2613 USDT |
| 2024-01-21 |
0.2816 USDT |
14,911,899.7081 |
0.2779 USDT |
0.2752 USDT |
0.2860 USDT |
0.2786 USDT |
| 2024-01-20 |
0.2725 USDT |
13,812,940.4949 |
0.2713 USDT |
0.2679 USDT |
0.2792 USDT |
0.2775 USDT |
| 2024-01-19 |
0.2660 USDT |
10,361,595.1067 |
0.2729 USDT |
0.2537 USDT |
0.2744 USDT |
0.2689 USDT |