Identifier on Kucoin: AGIX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-21 |
0.2903 USDT |
2,484,254.9363 |
0.2904 USDT |
0.2650 USDT |
0.3142 USDT |
0.2700 USDT |
| 2021-09-20 |
0.3136 USDT |
3,647,922.1474 |
0.3421 USDT |
0.2819 USDT |
0.3503 USDT |
0.2999 USDT |
| 2021-09-19 |
0.3717 USDT |
1,515,135.5795 |
0.4007 USDT |
0.3421 USDT |
0.4040 USDT |
0.3440 USDT |
| 2021-09-18 |
0.4037 USDT |
922,548.4721 |
0.3800 USDT |
0.3800 USDT |
0.4217 USDT |
0.3965 USDT |
| 2021-09-17 |
0.4116 USDT |
1,376,371.4137 |
0.4100 USDT |
0.3811 USDT |
0.4600 USDT |
0.3863 USDT |
| 2021-09-16 |
0.4360 USDT |
1,520,269.5569 |
0.4655 USDT |
0.4059 USDT |
0.4748 USDT |
0.4147 USDT |
| 2021-09-15 |
0.4536 USDT |
1,874,095.7155 |
0.4467 USDT |
0.4356 USDT |
0.4746 USDT |
0.4672 USDT |
| 2021-09-14 |
0.4469 USDT |
1,339,589.9884 |
0.4600 USDT |
0.4320 USDT |
0.4658 USDT |
0.4430 USDT |
| 2021-09-13 |
0.4647 USDT |
1,210,467.8583 |
0.5099 USDT |
0.4412 USDT |
0.5145 USDT |
0.4639 USDT |
| 2021-09-12 |
0.5210 USDT |
1,425,058.8458 |
0.4930 USDT |
0.4906 USDT |
0.5500 USDT |
0.5041 USDT |
| 2021-09-11 |
0.4775 USDT |
1,421,894.8770 |
0.4398 USDT |
0.4328 USDT |
0.5233 USDT |
0.5064 USDT |
| 2021-09-10 |
0.4834 USDT |
1,651,899.2366 |
0.4986 USDT |
0.4333 USDT |
0.5248 USDT |
0.4333 USDT |
| 2021-09-09 |
0.4964 USDT |
1,483,852.1142 |
0.4800 USDT |
0.4585 USDT |
0.5308 USDT |
0.5150 USDT |
| 2021-09-08 |
0.4919 USDT |
1,997,961.1295 |
0.4837 USDT |
0.4407 USDT |
0.5566 USDT |
0.4895 USDT |
| 2021-09-07 |
0.5167 USDT |
2,870,776.6392 |
0.5719 USDT |
0.4350 USDT |
0.6060 USDT |
0.4773 USDT |
| 2021-09-06 |
0.6004 USDT |
2,389,287.9733 |
0.6305 USDT |
0.5700 USDT |
0.6549 USDT |
0.5778 USDT |
| 2021-09-05 |
0.5638 USDT |
1,698,015.6984 |
0.5200 USDT |
0.5010 USDT |
0.6223 USDT |
0.6223 USDT |
| 2021-09-04 |
0.5459 USDT |
1,282,900.5887 |
0.5170 USDT |
0.5095 USDT |
0.5725 USDT |
0.5187 USDT |
| 2021-09-03 |
0.5190 USDT |
3,197,303.9968 |
0.5212 USDT |
0.4840 USDT |
0.5800 USDT |
0.5088 USDT |
| 2021-09-02 |
0.5322 USDT |
4,292,461.5402 |
0.4984 USDT |
0.4788 USDT |
0.5700 USDT |
0.5380 USDT |
| 2021-09-01 |
0.4531 USDT |
2,241,502.2872 |
0.4100 USDT |
0.4069 USDT |
0.5036 USDT |
0.4905 USDT |
| 2021-08-31 |
0.4074 USDT |
1,937,446.2360 |
0.4003 USDT |
0.3800 USDT |
0.4306 USDT |
0.4005 USDT |
| 2021-08-30 |
0.4017 USDT |
2,418,486.3953 |
0.4300 USDT |
0.3700 USDT |
0.4469 USDT |
0.4082 USDT |
| 2021-08-29 |
0.3819 USDT |
2,701,057.8827 |
0.3579 USDT |
0.3458 USDT |
0.4344 USDT |
0.4190 USDT |
| 2021-08-28 |
0.3349 USDT |
2,974,105.5007 |
0.2993 USDT |
0.2959 USDT |
0.3850 USDT |
0.3579 USDT |
| 2021-08-27 |
0.2891 USDT |
900,688.5431 |
0.2790 USDT |
0.2705 USDT |
0.3102 USDT |
0.3011 USDT |
| 2021-08-26 |
0.2867 USDT |
1,041,097.3822 |
0.3069 USDT |
0.2700 USDT |
0.3140 USDT |
0.2850 USDT |
| 2021-08-25 |
0.2930 USDT |
832,700.0316 |
0.2797 USDT |
0.2797 USDT |
0.3060 USDT |
0.2987 USDT |
| 2021-08-24 |
0.2937 USDT |
771,195.3339 |
0.3078 USDT |
0.2754 USDT |
0.3140 USDT |
0.2797 USDT |
| 2021-08-23 |
0.3031 USDT |
871,295.2818 |
0.2950 USDT |
0.2888 USDT |
0.3136 USDT |
0.3091 USDT |
| 2021-08-22 |
0.2860 USDT |
296,037.0176 |
0.2905 USDT |
0.2748 USDT |
0.2983 USDT |
0.2939 USDT |
| 2021-08-21 |
0.2972 USDT |
623,686.4272 |
0.2987 USDT |
0.2820 USDT |
0.3070 USDT |
0.2916 USDT |
| 2021-08-20 |
0.2887 USDT |
978,159.9089 |
0.2673 USDT |
0.2650 USDT |
0.3222 USDT |
0.3003 USDT |
| 2021-08-19 |
0.2535 USDT |
1,447,941.9302 |
0.2559 USDT |
0.2272 USDT |
0.2917 USDT |
0.2678 USDT |
| 2021-08-18 |
0.2527 USDT |
692,047.0785 |
0.2513 USDT |
0.2380 USDT |
0.2693 USDT |
0.2559 USDT |
| 2021-08-17 |
0.2616 USDT |
395,087.8368 |
0.2661 USDT |
0.2487 USDT |
0.2786 USDT |
0.2500 USDT |
| 2021-08-16 |
0.2783 USDT |
572,836.5186 |
0.2797 USDT |
0.2421 USDT |
0.2975 USDT |
0.2680 USDT |
| 2021-08-15 |
0.2693 USDT |
544,130.8057 |
0.2893 USDT |
0.2427 USDT |
0.2950 USDT |
0.2833 USDT |
| 2021-08-14 |
0.2854 USDT |
556,332.3238 |
0.2863 USDT |
0.2717 USDT |
0.2989 USDT |
0.2819 USDT |
| 2021-08-13 |
0.2764 USDT |
912,480.2621 |
0.2512 USDT |
0.2492 USDT |
0.2989 USDT |
0.2843 USDT |
| 2021-08-12 |
0.2464 USDT |
544,645.8586 |
0.2399 USDT |
0.2332 USDT |
0.2604 USDT |
0.2433 USDT |
| 2021-08-11 |
0.2439 USDT |
674,002.5519 |
0.2359 USDT |
0.2320 USDT |
0.2500 USDT |
0.2400 USDT |
| 2021-08-10 |
0.2355 USDT |
343,414.4743 |
0.2355 USDT |
0.2300 USDT |
0.2421 USDT |
0.2359 USDT |
| 2021-08-09 |
0.2364 USDT |
363,134.1460 |
0.2359 USDT |
0.2240 USDT |
0.2500 USDT |
0.2359 USDT |
| 2021-08-08 |
0.2421 USDT |
253,035.5723 |
0.2453 USDT |
0.2311 USDT |
0.2517 USDT |
0.2353 USDT |
| 2021-08-07 |
0.2454 USDT |
291,615.6662 |
0.2402 USDT |
0.2343 USDT |
0.2538 USDT |
0.2474 USDT |
| 2021-08-06 |
0.2308 USDT |
416,470.2804 |
0.2347 USDT |
0.2250 USDT |
0.2380 USDT |
0.2357 USDT |
| 2021-08-05 |
0.2279 USDT |
334,118.0228 |
0.2255 USDT |
0.2170 USDT |
0.2377 USDT |
0.2340 USDT |
| 2021-08-04 |
0.2130 USDT |
209,014.2670 |
0.2122 USDT |
0.2019 USDT |
0.2241 USDT |
0.2241 USDT |
| 2021-08-03 |
0.2141 USDT |
242,947.8538 |
0.2292 USDT |
0.2040 USDT |
0.2302 USDT |
0.2123 USDT |