Identifier on Kucoin: KAGI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-02 |
0.2441 USDT |
28,393.5805 |
0.2562 USDT |
0.2383 USDT |
0.2564 USDT |
0.2417 USDT |
| 2024-05-01 |
0.2392 USDT |
801,071.4808 |
0.2432 USDT |
0.2269 USDT |
0.2692 USDT |
0.2535 USDT |
| 2024-04-30 |
0.2441 USDT |
122,310.8783 |
0.2622 USDT |
0.2290 USDT |
0.2650 USDT |
0.2314 USDT |
| 2024-04-29 |
0.2460 USDT |
207,843.9851 |
0.2586 USDT |
0.2407 USDT |
0.2590 USDT |
0.2443 USDT |
| 2024-04-28 |
0.2676 USDT |
98,303.3394 |
0.2668 USDT |
0.2606 USDT |
0.2928 USDT |
0.2626 USDT |
| 2024-04-27 |
0.2548 USDT |
99,931.1804 |
0.2493 USDT |
0.2351 USDT |
0.2699 USDT |
0.2691 USDT |
| 2024-04-26 |
0.2558 USDT |
669,652.2170 |
0.2646 USDT |
0.2444 USDT |
0.2723 USDT |
0.2502 USDT |
| 2024-04-25 |
0.2699 USDT |
477,047.2003 |
0.2754 USDT |
0.2513 USDT |
0.2762 USDT |
0.2632 USDT |
| 2024-04-24 |
0.2873 USDT |
177,184.6381 |
0.2970 USDT |
0.2727 USDT |
0.3043 USDT |
0.2803 USDT |
| 2024-04-23 |
0.3050 USDT |
842,235.3077 |
0.3150 USDT |
0.2928 USDT |
0.3270 USDT |
0.2948 USDT |
| 2024-04-22 |
0.3012 USDT |
425,293.1624 |
0.2922 USDT |
0.2841 USDT |
0.3276 USDT |
0.3255 USDT |
| 2024-04-21 |
0.2892 USDT |
266,022.5610 |
0.2836 USDT |
0.2785 USDT |
0.3122 USDT |
0.2870 USDT |
| 2024-04-20 |
0.2738 USDT |
303,860.2223 |
0.2531 USDT |
0.2502 USDT |
0.3000 USDT |
0.2832 USDT |
| 2024-04-19 |
0.2457 USDT |
527,710.0953 |
0.2470 USDT |
0.2076 USDT |
0.2737 USDT |
0.2571 USDT |
| 2024-04-18 |
0.2260 USDT |
1,701,088.6172 |
0.2307 USDT |
0.2185 USDT |
0.2563 USDT |
0.2477 USDT |
| 2024-04-17 |
0.2369 USDT |
787,785.7305 |
0.2402 USDT |
0.2208 USDT |
0.2451 USDT |
0.2314 USDT |
| 2024-04-16 |
0.2339 USDT |
453,842.1449 |
0.2450 USDT |
0.2203 USDT |
0.2457 USDT |
0.2385 USDT |
| 2024-04-15 |
0.2598 USDT |
406,792.9135 |
0.2788 USDT |
0.2324 USDT |
0.3000 USDT |
0.2487 USDT |
| 2024-04-14 |
0.2460 USDT |
696,675.8150 |
0.2266 USDT |
0.2149 USDT |
0.2831 USDT |
0.2582 USDT |
| 2024-04-13 |
0.2450 USDT |
665,359.0636 |
0.2419 USDT |
0.2228 USDT |
0.2822 USDT |
0.2440 USDT |
| 2024-04-12 |
0.2382 USDT |
689,938.4315 |
0.3058 USDT |
0.1720 USDT |
0.3065 USDT |
0.2351 USDT |
| 2024-04-11 |
0.3208 USDT |
167,665.8712 |
0.3456 USDT |
0.3041 USDT |
0.3456 USDT |
0.3109 USDT |
| 2024-04-10 |
0.3389 USDT |
141,489.5202 |
0.3466 USDT |
0.3247 USDT |
0.3531 USDT |
0.3444 USDT |
| 2024-04-09 |
0.3672 USDT |
276,836.3644 |
0.3774 USDT |
0.3460 USDT |
0.3900 USDT |
0.3542 USDT |
| 2024-04-08 |
0.3538 USDT |
282,585.4298 |
0.3359 USDT |
0.3198 USDT |
0.3900 USDT |
0.3575 USDT |
| 2024-04-07 |
0.3348 USDT |
264,560.4520 |
0.3331 USDT |
0.3290 USDT |
0.3421 USDT |
0.3312 USDT |
| 2024-04-06 |
0.3323 USDT |
364,231.2451 |
0.3265 USDT |
0.3254 USDT |
0.3391 USDT |
0.3305 USDT |
| 2024-04-05 |
0.3273 USDT |
697,250.9217 |
0.3446 USDT |
0.3124 USDT |
0.3489 USDT |
0.3276 USDT |
| 2024-04-04 |
0.3422 USDT |
282,583.2560 |
0.3404 USDT |
0.3249 USDT |
0.3600 USDT |
0.3370 USDT |
| 2024-04-03 |
0.3340 USDT |
300,506.5809 |
0.3310 USDT |
0.3000 USDT |
0.3697 USDT |
0.3431 USDT |
| 2024-04-02 |
0.3479 USDT |
505,769.5004 |
0.3825 USDT |
0.3256 USDT |
0.3845 USDT |
0.3356 USDT |
| 2024-04-01 |
0.3891 USDT |
1,003,034.9781 |
0.4433 USDT |
0.3601 USDT |
0.4464 USDT |
0.3818 USDT |
| 2024-03-31 |
0.4284 USDT |
124,048.4691 |
0.4281 USDT |
0.4207 USDT |
0.4352 USDT |
0.4328 USDT |
| 2024-03-30 |
0.4311 USDT |
175,930.8227 |
0.4315 USDT |
0.4244 USDT |
0.4378 USDT |
0.4292 USDT |
| 2024-03-29 |
0.4290 USDT |
413,913.1641 |
0.4394 USDT |
0.4053 USDT |
0.4477 USDT |
0.4256 USDT |
| 2024-03-28 |
0.4470 USDT |
676,926.7961 |
0.4662 USDT |
0.4110 USDT |
0.4680 USDT |
0.4497 USDT |
| 2024-03-27 |
0.4762 USDT |
926,286.7752 |
0.4793 USDT |
0.4371 USDT |
0.5100 USDT |
0.4623 USDT |
| 2024-03-26 |
0.4525 USDT |
1,959,100.2004 |
0.4535 USDT |
0.3990 USDT |
0.5139 USDT |
0.4583 USDT |
| 2024-03-25 |
0.4568 USDT |
378,590.4382 |
0.4564 USDT |
0.4379 USDT |
0.4731 USDT |
0.4605 USDT |
| 2024-03-24 |
0.4485 USDT |
438,643.6862 |
0.4428 USDT |
0.4302 USDT |
0.4720 USDT |
0.4399 USDT |
| 2024-03-23 |
0.4454 USDT |
156,798.4905 |
0.4287 USDT |
0.4201 USDT |
0.4697 USDT |
0.4576 USDT |
| 2024-03-22 |
0.4356 USDT |
378,817.0645 |
0.4358 USDT |
0.4168 USDT |
0.4510 USDT |
0.4327 USDT |
| 2024-03-21 |
0.4594 USDT |
462,799.0222 |
0.4928 USDT |
0.4297 USDT |
0.4935 USDT |
0.4355 USDT |
| 2024-03-20 |
0.4506 USDT |
557,352.8847 |
0.4283 USDT |
0.4100 USDT |
0.5144 USDT |
0.4937 USDT |
| 2024-03-19 |
0.4488 USDT |
620,763.0039 |
0.4791 USDT |
0.4050 USDT |
0.4848 USDT |
0.4530 USDT |
| 2024-03-18 |
0.5148 USDT |
871,920.9789 |
0.5418 USDT |
0.4760 USDT |
0.5762 USDT |
0.4898 USDT |
| 2024-03-17 |
0.5092 USDT |
780,627.8724 |
0.4538 USDT |
0.4400 USDT |
0.5845 USDT |
0.5489 USDT |
| 2024-03-16 |
0.4803 USDT |
823,413.0916 |
0.5356 USDT |
0.4214 USDT |
0.5394 USDT |
0.4580 USDT |
| 2024-03-15 |
0.5313 USDT |
771,907.8646 |
0.5860 USDT |
0.4903 USDT |
0.5872 USDT |
0.5463 USDT |
| 2024-03-14 |
0.5547 USDT |
861,327.7217 |
0.5464 USDT |
0.5230 USDT |
0.6148 USDT |
0.5901 USDT |