Identifier on Kucoin: AGLD-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-28 |
1.0416 USDT |
111,424.6540 AGLD |
1.0064 USDT |
0.9978 USDT |
1.0888 USDT |
1.0326 USDT |
| 2022-04-27 |
1.0111 USDT |
56,431.0607 AGLD |
0.9897 USDT |
0.9848 USDT |
1.0360 USDT |
1.0020 USDT |
| 2022-04-26 |
1.0410 USDT |
50,354.5299 AGLD |
1.0735 USDT |
0.9862 USDT |
1.0892 USDT |
1.0042 USDT |
| 2022-04-25 |
1.0381 USDT |
94,875.4432 AGLD |
1.0817 USDT |
0.9860 USDT |
1.0899 USDT |
1.0669 USDT |
| 2022-04-24 |
1.1135 USDT |
101,000.5849 AGLD |
1.1496 USDT |
1.0674 USDT |
1.1497 USDT |
1.0914 USDT |
| 2022-04-23 |
1.1682 USDT |
58,503.8763 AGLD |
1.1587 USDT |
1.1432 USDT |
1.2024 USDT |
1.1603 USDT |
| 2022-04-22 |
1.1945 USDT |
80,459.0475 AGLD |
1.1971 USDT |
1.1380 USDT |
1.2424 USDT |
1.1691 USDT |
| 2022-04-21 |
1.4791 USDT |
711,655.0898 AGLD |
1.4333 USDT |
1.1716 USDT |
1.8430 USDT |
1.2009 USDT |
| 2022-04-20 |
1.3531 USDT |
220,137.8237 AGLD |
1.2613 USDT |
1.2407 USDT |
1.4619 USDT |
1.4272 USDT |
| 2022-04-19 |
1.2518 USDT |
77,121.6994 AGLD |
1.2150 USDT |
1.2074 USDT |
1.2941 USDT |
1.2550 USDT |
| 2022-04-18 |
1.1701 USDT |
59,418.5842 AGLD |
1.1920 USDT |
1.1267 USDT |
1.2223 USDT |
1.2105 USDT |
| 2022-04-17 |
1.2579 USDT |
17,581.5923 AGLD |
1.2516 USDT |
1.2437 USDT |
1.2728 USDT |
1.2558 USDT |
| 2022-04-16 |
1.2642 USDT |
26,385.6191 AGLD |
1.2797 USDT |
1.2244 USDT |
1.2914 USDT |
1.2576 USDT |
| 2022-04-15 |
1.2980 USDT |
125,772.6942 AGLD |
1.2589 USDT |
1.2584 USDT |
1.3400 USDT |
1.2708 USDT |
| 2022-04-14 |
1.2895 USDT |
284,668.1337 AGLD |
1.2562 USDT |
1.2295 USDT |
1.3690 USDT |
1.2634 USDT |
| 2022-04-13 |
1.2423 USDT |
176,603.0040 AGLD |
1.1336 USDT |
1.1197 USDT |
1.3079 USDT |
1.2556 USDT |
| 2022-04-12 |
1.1587 USDT |
116,092.0490 AGLD |
1.1197 USDT |
1.0956 USDT |
1.2172 USDT |
1.1242 USDT |
| 2022-04-11 |
1.2174 USDT |
196,085.3065 AGLD |
1.3025 USDT |
1.1260 USDT |
1.3367 USDT |
1.1397 USDT |
| 2022-04-10 |
1.3376 USDT |
150,266.1222 AGLD |
1.3390 USDT |
1.2800 USDT |
1.4057 USDT |
1.3333 USDT |
| 2022-04-09 |
1.2978 USDT |
134,468.3214 AGLD |
1.2677 USDT |
1.2237 USDT |
1.3497 USDT |
1.3270 USDT |
| 2022-04-08 |
1.3102 USDT |
119,031.9295 AGLD |
1.3390 USDT |
1.2382 USDT |
1.3729 USDT |
1.2596 USDT |
| 2022-04-07 |
1.3406 USDT |
127,714.8705 AGLD |
1.2612 USDT |
1.2336 USDT |
1.3847 USDT |
1.3544 USDT |
| 2022-04-06 |
1.3134 USDT |
150,838.3411 AGLD |
1.5016 USDT |
1.2150 USDT |
1.5016 USDT |
1.2584 USDT |
| 2022-04-05 |
1.5760 USDT |
40,385.0733 AGLD |
1.5742 USDT |
1.5140 USDT |
1.6274 USDT |
1.5208 USDT |
| 2022-04-04 |
1.6120 USDT |
71,875.0684 AGLD |
1.7082 USDT |
1.4925 USDT |
1.7300 USDT |
1.5050 USDT |
| 2022-04-03 |
1.7055 USDT |
53,434.8666 AGLD |
1.6985 USDT |
1.6716 USDT |
1.7461 USDT |
1.7044 USDT |
| 2022-04-02 |
1.8027 USDT |
107,638.5300 AGLD |
1.8450 USDT |
1.6716 USDT |
1.9174 USDT |
1.7144 USDT |
| 2022-04-01 |
1.8117 USDT |
334,334.7132 AGLD |
2.1068 USDT |
1.6861 USDT |
2.1352 USDT |
1.8277 USDT |
| 2022-03-31 |
2.0368 USDT |
268,089.2054 AGLD |
2.1126 USDT |
1.8133 USDT |
2.2300 USDT |
1.9125 USDT |
| 2022-03-30 |
2.0393 USDT |
389,170.4218 AGLD |
1.7215 USDT |
1.7047 USDT |
2.3198 USDT |
2.0383 USDT |
| 2022-03-29 |
1.7560 USDT |
34,566.2634 AGLD |
1.7516 USDT |
1.7084 USDT |
1.7887 USDT |
1.7191 USDT |
| 2022-03-28 |
1.7925 USDT |
60,513.4969 AGLD |
1.7680 USDT |
1.7502 USDT |
1.8694 USDT |
1.7529 USDT |
| 2022-03-27 |
1.7125 USDT |
30,755.4500 AGLD |
1.6957 USDT |
1.6544 USDT |
1.7946 USDT |
1.7884 USDT |
| 2022-03-26 |
1.6758 USDT |
38,602.9731 AGLD |
1.6519 USDT |
1.6385 USDT |
1.7104 USDT |
1.6849 USDT |
| 2022-03-25 |
1.6989 USDT |
79,299.0309 AGLD |
1.6986 USDT |
1.6356 USDT |
1.7800 USDT |
1.6454 USDT |
| 2022-03-24 |
1.6605 USDT |
157,130.0529 AGLD |
1.6280 USDT |
1.6103 USDT |
1.7457 USDT |
1.6985 USDT |
| 2022-03-23 |
1.6706 USDT |
194,234.8386 AGLD |
1.7152 USDT |
1.5924 USDT |
1.7500 USDT |
1.6009 USDT |
| 2022-03-22 |
1.6700 USDT |
594,420.7547 AGLD |
1.5160 USDT |
1.4785 USDT |
1.8000 USDT |
1.6885 USDT |
| 2022-03-21 |
1.5219 USDT |
341,389.8169 AGLD |
1.4409 USDT |
1.4377 USDT |
1.6200 USDT |
1.5280 USDT |
| 2022-03-20 |
1.4777 USDT |
183,897.0182 AGLD |
1.5065 USDT |
1.4106 USDT |
1.5380 USDT |
1.4661 USDT |
| 2022-03-19 |
1.5594 USDT |
455,621.2949 AGLD |
1.5140 USDT |
1.4263 USDT |
1.7350 USDT |
1.5530 USDT |
| 2022-03-18 |
1.3756 USDT |
639,638.3525 AGLD |
1.1259 USDT |
1.0999 USDT |
1.6953 USDT |
1.5093 USDT |
| 2022-03-17 |
1.1702 USDT |
542,968.0795 AGLD |
1.1865 USDT |
1.0996 USDT |
1.2889 USDT |
1.1254 USDT |
| 2022-03-16 |
1.0852 USDT |
543,684.0173 AGLD |
0.9154 USDT |
0.9026 USDT |
1.2319 USDT |
1.1126 USDT |
| 2022-03-15 |
0.9186 USDT |
27,703.8739 AGLD |
0.9447 USDT |
0.8977 USDT |
0.9461 USDT |
0.9168 USDT |
| 2022-03-14 |
0.9358 USDT |
29,111.3093 AGLD |
0.9246 USDT |
0.9159 USDT |
0.9548 USDT |
0.9254 USDT |
| 2022-03-13 |
0.9677 USDT |
75,799.5934 AGLD |
0.9731 USDT |
0.9369 USDT |
1.0266 USDT |
0.9460 USDT |
| 2022-03-12 |
0.9945 USDT |
105,614.2558 AGLD |
0.9580 USDT |
0.9389 USDT |
1.0434 USDT |
0.9955 USDT |
| 2022-03-11 |
0.9726 USDT |
52,892.9568 AGLD |
0.9766 USDT |
0.9496 USDT |
1.0083 USDT |
0.9644 USDT |
| 2022-03-10 |
0.9730 USDT |
30,592.1991 AGLD |
1.0208 USDT |
0.9407 USDT |
1.0242 USDT |
0.9771 USDT |