Crypto exchange Kucoin
Market [unlinked] / Tether (USDT)
Identifier on Kucoin: AGIXDOWN-USDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-05-10 | 0.2310 USDT | 0.8616 | 0.2310 USDT | 0.2310 USDT | 0.2310 USDT | 0.2310 USDT |
| 2024-05-09 | 0.2714 USDT | 3,456.4110 | 0.2726 USDT | 0.2391 USDT | 0.2993 USDT | 0.2498 USDT |
| 2024-05-08 | 0.2921 USDT | 16,671.0992 | 0.2388 USDT | 0.2308 USDT | 0.3099 USDT | 0.2941 USDT |
| 2024-05-07 | 0.2215 USDT | 8,082.3141 | 0.2282 USDT | 0.2108 USDT | 0.2418 USDT | 0.2177 USDT |
| 2024-05-06 | 0.2227 USDT | 15,522.1155 | 0.2390 USDT | 0.2057 USDT | 0.2488 USDT | 0.2293 USDT |
| 2024-05-05 | 0.2897 USDT | 10,265.8477 | 0.3600 USDT | 0.2452 USDT | 0.3663 USDT | 0.2618 USDT |
| 2024-05-04 | 0.3327 USDT | 3,544.3737 | 0.3483 USDT | 0.3083 USDT | 0.3483 USDT | 0.3327 USDT |
| 2024-05-03 | 0.4205 USDT | 4,596.3734 | 0.4503 USDT | 0.3777 USDT | 0.4589 USDT | 0.3790 USDT |
| 2024-05-02 | 0.4669 USDT | 7,417.5183 | 0.4611 USDT | 0.4318 USDT | 0.5000 USDT | 0.4411 USDT |
| 2024-05-01 | 0.4817 USDT | 14,407.2472 | 0.4435 USDT | 0.4309 USDT | 0.5432 USDT | 0.4606 USDT |
| 2024-04-30 | 0.4954 USDT | 27,427.4321 | 0.3704 USDT | 0.3704 USDT | 0.5117 USDT | 0.5029 USDT |
| 2024-04-29 | 0.4019 USDT | 447.5584 | 0.3832 USDT | 0.3832 USDT | 0.4100 USDT | 0.3886 USDT |
| 2024-04-28 | 0.3331 USDT | 5,296.9730 | 0.3704 USDT | 0.3301 USDT | 0.3704 USDT | 0.3602 USDT |
| 2024-04-27 | 0.3858 USDT | 2,066.6274 | 0.3900 USDT | 0.3645 USDT | 0.4204 USDT | 0.3689 USDT |
| 2024-04-26 | 0.3621 USDT | 356.0685 | 0.3463 USDT | 0.3463 USDT | 0.3851 USDT | 0.3851 USDT |
| 2024-04-25 | 0.3170 USDT | 5,095.3298 | 0.3097 USDT | 0.2981 USDT | 0.3448 USDT | 0.3000 USDT |
| 2024-04-24 | 0.2501 USDT | 9,224.3492 | 0.2821 USDT | 0.2303 USDT | 0.2928 USDT | 0.2704 USDT |
| 2024-04-23 | 0.2839 USDT | 5,099.4984 | 0.2880 USDT | 0.2552 USDT | 0.3142 USDT | 0.2879 USDT |
| 2024-04-22 | 0.2946 USDT | 4,962.0294 | 0.2908 USDT | 0.2789 USDT | 0.3115 USDT | 0.2891 USDT |
| 2024-04-21 | 0.2964 USDT | 31,866.8380 | 0.3041 USDT | 0.2760 USDT | 0.3316 USDT | 0.3154 USDT |
| 2024-04-20 | 0.3408 USDT | 23,997.8861 | 0.4196 USDT | 0.2951 USDT | 0.4406 USDT | 0.2951 USDT |
| 2024-04-19 | 0.4902 USDT | 3,272.7863 | 0.5790 USDT | 0.4535 USDT | 0.6845 USDT | 0.4743 USDT |
| 2024-04-18 | 0.5880 USDT | 7,011.2538 | 0.5992 USDT | 0.5127 USDT | 0.6639 USDT | 0.5360 USDT |
| 2024-04-17 | 0.5874 USDT | 12,810.5777 | 0.5204 USDT | 0.5204 USDT | 0.6816 USDT | 0.5843 USDT |
| 2024-04-16 | 0.5862 USDT | 29,398.9968 | 0.5646 USDT | 0.5093 USDT | 0.6520 USDT | 0.5170 USDT |
| 2024-04-15 | 0.4898 USDT | 148,227.5025 | 0.5222 USDT | 0.4416 USDT | 0.6186 USDT | 0.5860 USDT |
| 2024-04-14 | 0.7162 USDT | 239,552.4701 | 0.9943 USDT | 0.5703 USDT | 1.1200 USDT | 0.5780 USDT |
| 2024-04-13 | 0.8125 USDT | 2,882.0608 | 0.8039 USDT | 0.7016 USDT | 1.0015 USDT | 0.9439 USDT |
| 2024-04-12 | 0.9162 USDT | 120,402.2251 | 0.5253 USDT | 0.5030 USDT | 1.1922 USDT | 0.7909 USDT |
| 2024-04-11 | 0.5031 USDT | 1,070.5269 | 0.5122 USDT | 0.4591 USDT | 0.5509 USDT | 0.5420 USDT |
| 2024-04-10 | 0.5269 USDT | 2,520.2205 | 0.5103 USDT | 0.4910 USDT | 0.6010 USDT | 0.4910 USDT |
| 2024-04-09 | 0.5005 USDT | 7,138.6549 | 0.4188 USDT | 0.4188 USDT | 0.5243 USDT | 0.5168 USDT |
| 2024-04-08 | 0.4463 USDT | 12,604.6303 | 0.4872 USDT | 0.4175 USDT | 0.5200 USDT | 0.4341 USDT |
| 2024-04-07 | 0.4801 USDT | 4,439.7883 | 0.5260 USDT | 0.4410 USDT | 0.5260 USDT | 0.4831 USDT |
| 2024-04-06 | 0.5412 USDT | 1,778.6492 | 0.5395 USDT | 0.5139 USDT | 0.5543 USDT | 0.5356 USDT |
| 2024-04-05 | 0.5562 USDT | 4,066.4295 | 0.5138 USDT | 0.5138 USDT | 0.5992 USDT | 0.5407 USDT |
| 2024-04-04 | 0.4627 USDT | 42,661.7968 | 0.5292 USDT | 0.4146 USDT | 0.5292 USDT | 0.4854 USDT |
| 2024-04-03 | 0.5260 USDT | 7,820.4817 | 0.5120 USDT | 0.4689 USDT | 0.5914 USDT | 0.5350 USDT |
| 2024-04-02 | 0.4545 USDT | 13,496.0201 | 0.4063 USDT | 0.3858 USDT | 0.5345 USDT | 0.4900 USDT |
| 2024-04-01 | 0.3883 USDT | 8,236.2369 | 0.3491 USDT | 0.3469 USDT | 0.4290 USDT | 0.4290 USDT |
| 2024-03-31 | 0.3425 USDT | 9,278.4089 | 0.3286 USDT | 0.3101 USDT | 0.3516 USDT | 0.3428 USDT |
| 2024-03-30 | 0.3383 USDT | 5,798.5568 | 0.3238 USDT | 0.3142 USDT | 0.3517 USDT | 0.3338 USDT |
| 2024-03-29 | 0.2995 USDT | 31,717.7384 | 0.2732 USDT | 0.2639 USDT | 0.3365 USDT | 0.3070 USDT |
| 2024-03-28 | 0.2784 USDT | 55,496.2722 | 0.3418 USDT | 0.2355 USDT | 0.3663 USDT | 0.2680 USDT |
| 2024-03-27 | 0.3317 USDT | 105,126.6364 | 0.4677 USDT | 0.2707 USDT | 0.4678 USDT | 0.3424 USDT |
| 2024-03-26 | 0.4592 USDT | 11,285.9857 | 0.4732 USDT | 0.4066 USDT | 0.4925 USDT | 0.4743 USDT |
| 2024-03-25 | 0.5315 USDT | 6,635.2249 | 0.5600 USDT | 0.4660 USDT | 0.5944 USDT | 0.5131 USDT |
| 2024-03-24 | 0.7151 USDT | 908.2033 | 0.7254 USDT | 0.6620 USDT | 0.7489 USDT | 0.6620 USDT |
| 2024-03-23 | 0.7047 USDT | 1,591.1285 | 0.7950 USDT | 0.6312 USDT | 0.8187 USDT | 0.6873 USDT |
| 2024-03-22 | 0.7390 USDT | 3,087.0543 | 0.7992 USDT | 0.6625 USDT | 0.8493 USDT | 0.8064 USDT |
12