Identifier on Kucoin: AGLD-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-30 |
0.5431 USDT |
54,509.6304 AGLD |
0.5222 USDT |
0.5157 USDT |
0.5652 USDT |
0.5652 USDT |
| 2022-05-29 |
0.5139 USDT |
125,221.4980 AGLD |
0.5062 USDT |
0.4977 USDT |
0.5324 USDT |
0.5163 USDT |
| 2022-05-28 |
0.4962 USDT |
55,798.8326 AGLD |
0.4783 USDT |
0.4783 USDT |
0.5078 USDT |
0.5054 USDT |
| 2022-05-27 |
0.5014 USDT |
132,923.6024 AGLD |
0.5159 USDT |
0.4763 USDT |
0.5217 USDT |
0.4922 USDT |
| 2022-05-26 |
0.5456 USDT |
218,382.2636 AGLD |
0.5975 USDT |
0.5120 USDT |
0.6142 USDT |
0.5254 USDT |
| 2022-05-25 |
0.5982 USDT |
238,699.9183 AGLD |
0.5735 USDT |
0.5561 USDT |
0.6562 USDT |
0.6018 USDT |
| 2022-05-24 |
0.5662 USDT |
203,954.4359 AGLD |
0.5485 USDT |
0.5353 USDT |
0.6067 USDT |
0.5552 USDT |
| 2022-05-23 |
0.5978 USDT |
146,616.6156 AGLD |
0.5961 USDT |
0.5797 USDT |
0.6151 USDT |
0.5893 USDT |
| 2022-05-22 |
0.6457 USDT |
357,380.4193 AGLD |
0.6151 USDT |
0.5771 USDT |
0.7040 USDT |
0.5934 USDT |
| 2022-05-21 |
0.6302 USDT |
500,092.7955 AGLD |
0.5140 USDT |
0.5051 USDT |
0.7475 USDT |
0.6120 USDT |
| 2022-05-20 |
0.5336 USDT |
154,845.4835 AGLD |
0.5400 USDT |
0.4943 USDT |
0.5580 USDT |
0.5103 USDT |
| 2022-05-19 |
0.5173 USDT |
199,156.7660 AGLD |
0.5093 USDT |
0.4826 USDT |
0.5432 USDT |
0.5224 USDT |
| 2022-05-18 |
0.5760 USDT |
295,074.9498 AGLD |
0.5950 USDT |
0.5114 USDT |
0.6440 USDT |
0.5270 USDT |
| 2022-05-17 |
0.5757 USDT |
366,590.0986 AGLD |
0.4766 USDT |
0.4766 USDT |
0.6596 USDT |
0.5901 USDT |
| 2022-05-16 |
0.4918 USDT |
55,986.7427 AGLD |
0.5270 USDT |
0.4661 USDT |
0.5324 USDT |
0.4916 USDT |
| 2022-05-15 |
0.4887 USDT |
123,383.5659 AGLD |
0.4947 USDT |
0.4646 USDT |
0.5274 USDT |
0.5001 USDT |
| 2022-05-14 |
0.4755 USDT |
527,469.1278 AGLD |
0.4998 USDT |
0.4216 USDT |
0.5457 USDT |
0.4794 USDT |
| 2022-05-13 |
0.4920 USDT |
141,556.5918 AGLD |
0.4114 USDT |
0.4011 USDT |
0.5432 USDT |
0.5060 USDT |
| 2022-05-12 |
0.4143 USDT |
155,947.7441 AGLD |
0.4785 USDT |
0.3602 USDT |
0.5171 USDT |
0.3897 USDT |
| 2022-05-11 |
0.5695 USDT |
252,499.7305 AGLD |
0.7577 USDT |
0.4420 USDT |
0.7695 USDT |
0.4690 USDT |
| 2022-05-10 |
0.7561 USDT |
73,475.3762 AGLD |
0.7457 USDT |
0.7168 USDT |
0.8185 USDT |
0.7520 USDT |
| 2022-05-09 |
0.8041 USDT |
105,679.5245 AGLD |
0.8564 USDT |
0.7700 USDT |
0.8683 USDT |
0.7748 USDT |
| 2022-05-08 |
0.8767 USDT |
33,844.4994 AGLD |
0.9061 USDT |
0.8445 USDT |
0.9061 USDT |
0.8568 USDT |
| 2022-05-07 |
0.8986 USDT |
8,070.9437 AGLD |
0.9121 USDT |
0.8814 USDT |
0.9164 USDT |
0.8814 USDT |
| 2022-05-06 |
0.9045 USDT |
23,980.6264 AGLD |
0.9090 USDT |
0.8705 USDT |
0.9197 USDT |
0.9134 USDT |
| 2022-05-05 |
0.9460 USDT |
61,392.6335 AGLD |
1.0049 USDT |
0.8849 USDT |
1.0179 USDT |
0.9136 USDT |
| 2022-05-04 |
0.9454 USDT |
39,562.4691 AGLD |
0.9252 USDT |
0.9111 USDT |
0.9997 USDT |
0.9953 USDT |
| 2022-05-03 |
0.9499 USDT |
39,002.4775 AGLD |
0.9526 USDT |
0.9127 USDT |
0.9746 USDT |
0.9194 USDT |
| 2022-05-02 |
0.9606 USDT |
64,318.3241 AGLD |
0.9464 USDT |
0.9231 USDT |
1.0122 USDT |
0.9396 USDT |
| 2022-05-01 |
0.9256 USDT |
127,379.8086 AGLD |
0.8998 USDT |
0.8813 USDT |
0.9579 USDT |
0.9500 USDT |
| 2022-04-30 |
0.9330 USDT |
201,392.0964 AGLD |
0.9757 USDT |
0.8411 USDT |
1.1360 USDT |
0.8998 USDT |
| 2022-04-29 |
0.9988 USDT |
82,024.2493 AGLD |
1.0213 USDT |
0.9543 USDT |
1.0485 USDT |
0.9708 USDT |
| 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 |