Identifier on Kucoin: KAGI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-06 |
0.0527 USDT |
1,267,179.4191 |
0.0486 USDT |
0.0478 USDT |
0.0551 USDT |
0.0540 USDT |
| 2024-02-05 |
0.0497 USDT |
641,133.9509 |
0.0494 USDT |
0.0476 USDT |
0.0520 USDT |
0.0494 USDT |
| 2024-02-04 |
0.0485 USDT |
1,789,351.3178 |
0.0473 USDT |
0.0450 USDT |
0.0533 USDT |
0.0497 USDT |
| 2024-02-03 |
0.0470 USDT |
1,885,717.0367 |
0.0464 USDT |
0.0460 USDT |
0.0498 USDT |
0.0467 USDT |
| 2024-02-02 |
0.0465 USDT |
730,839.3616 |
0.0466 USDT |
0.0444 USDT |
0.0486 USDT |
0.0462 USDT |
| 2024-02-01 |
0.0467 USDT |
1,557,092.0274 |
0.0477 USDT |
0.0450 USDT |
0.0510 USDT |
0.0469 USDT |
| 2024-01-31 |
0.0467 USDT |
2,122,177.3231 |
0.0460 USDT |
0.0445 USDT |
0.0514 USDT |
0.0481 USDT |
| 2024-01-30 |
0.0464 USDT |
1,150,248.0997 |
0.0464 USDT |
0.0438 USDT |
0.0494 USDT |
0.0464 USDT |
| 2024-01-29 |
0.0450 USDT |
2,271,061.2320 |
0.0450 USDT |
0.0433 USDT |
0.0468 USDT |
0.0462 USDT |
| 2024-01-28 |
0.0468 USDT |
1,011,843.9201 |
0.0480 USDT |
0.0440 USDT |
0.0484 USDT |
0.0450 USDT |
| 2024-01-27 |
0.0477 USDT |
1,667,122.4822 |
0.0478 USDT |
0.0473 USDT |
0.0489 USDT |
0.0480 USDT |
| 2024-01-26 |
0.0478 USDT |
696,277.7806 |
0.0485 USDT |
0.0458 USDT |
0.0490 USDT |
0.0483 USDT |
| 2024-01-25 |
0.0486 USDT |
1,147,599.2473 |
0.0498 USDT |
0.0471 USDT |
0.0524 USDT |
0.0482 USDT |
| 2024-01-24 |
0.0500 USDT |
1,097,422.8510 |
0.0507 USDT |
0.0484 USDT |
0.0529 USDT |
0.0485 USDT |
| 2024-01-23 |
0.0488 USDT |
1,828,327.5597 |
0.0463 USDT |
0.0460 USDT |
0.0520 USDT |
0.0489 USDT |
| 2024-01-22 |
0.0473 USDT |
1,337,581.9348 |
0.0518 USDT |
0.0455 USDT |
0.0521 USDT |
0.0480 USDT |
| 2024-01-21 |
0.0506 USDT |
2,774,856.9386 |
0.0492 USDT |
0.0476 USDT |
0.0550 USDT |
0.0531 USDT |
| 2024-01-20 |
0.0478 USDT |
1,097,491.9273 |
0.0469 USDT |
0.0455 USDT |
0.0524 USDT |
0.0495 USDT |
| 2024-01-19 |
0.0456 USDT |
1,714,589.3969 |
0.0449 USDT |
0.0435 USDT |
0.0492 USDT |
0.0476 USDT |
| 2024-01-18 |
0.0499 USDT |
2,790,037.9614 |
0.0517 USDT |
0.0464 USDT |
0.0534 USDT |
0.0470 USDT |
| 2024-01-17 |
0.0448 USDT |
1,779,225.0287 |
0.0443 USDT |
0.0431 USDT |
0.0487 USDT |
0.0460 USDT |
| 2024-01-16 |
0.0435 USDT |
1,615,561.6614 |
0.0430 USDT |
0.0417 USDT |
0.0500 USDT |
0.0431 USDT |
| 2024-01-15 |
0.0436 USDT |
2,050,599.5650 |
0.0428 USDT |
0.0424 USDT |
0.0455 USDT |
0.0428 USDT |
| 2024-01-14 |
0.0457 USDT |
1,486,076.6614 |
0.0460 USDT |
0.0435 USDT |
0.0514 USDT |
0.0436 USDT |
| 2024-01-13 |
0.0450 USDT |
977,990.2541 |
0.0434 USDT |
0.0428 USDT |
0.0466 USDT |
0.0456 USDT |
| 2024-01-12 |
0.0458 USDT |
2,026,371.0951 |
0.0456 USDT |
0.0420 USDT |
0.0491 USDT |
0.0434 USDT |
| 2024-01-11 |
0.0453 USDT |
1,614,439.0645 |
0.0424 USDT |
0.0417 USDT |
0.0490 USDT |
0.0455 USDT |
| 2024-01-10 |
0.0387 USDT |
2,037,586.5787 |
0.0387 USDT |
0.0370 USDT |
0.0424 USDT |
0.0393 USDT |
| 2024-01-09 |
0.0411 USDT |
2,251,933.0875 |
0.0426 USDT |
0.0384 USDT |
0.0427 USDT |
0.0387 USDT |
| 2024-01-08 |
0.0401 USDT |
2,437,310.4640 |
0.0388 USDT |
0.0381 USDT |
0.0448 USDT |
0.0431 USDT |
| 2024-01-07 |
0.0424 USDT |
1,932,087.2006 |
0.0426 USDT |
0.0404 USDT |
0.0441 USDT |
0.0413 USDT |
| 2024-01-06 |
0.0416 USDT |
1,190,889.7648 |
0.0458 USDT |
0.0398 USDT |
0.0460 USDT |
0.0422 USDT |
| 2024-01-05 |
0.0469 USDT |
1,656,424.4150 |
0.0500 USDT |
0.0432 USDT |
0.0508 USDT |
0.0452 USDT |
| 2024-01-04 |
0.0476 USDT |
1,174,706.6065 |
0.0478 USDT |
0.0459 USDT |
0.0500 USDT |
0.0485 USDT |
| 2024-01-03 |
0.0489 USDT |
2,357,831.0441 |
0.0540 USDT |
0.0423 USDT |
0.0551 USDT |
0.0491 USDT |
| 2024-01-02 |
0.0548 USDT |
2,354,329.8040 |
0.0549 USDT |
0.0518 USDT |
0.0592 USDT |
0.0559 USDT |
| 2024-01-01 |
0.0514 USDT |
980,892.4491 |
0.0526 USDT |
0.0500 USDT |
0.0533 USDT |
0.0523 USDT |
| 2023-12-31 |
0.0504 USDT |
1,751,237.4735 |
0.0495 USDT |
0.0466 USDT |
0.0554 USDT |
0.0528 USDT |
| 2023-12-30 |
0.0497 USDT |
826,250.2086 |
0.0502 USDT |
0.0486 USDT |
0.0514 USDT |
0.0499 USDT |
| 2023-12-29 |
0.0536 USDT |
1,857,512.4887 |
0.0484 USDT |
0.0464 USDT |
0.0618 USDT |
0.0519 USDT |
| 2023-12-28 |
0.0518 USDT |
3,377,938.4225 |
0.0579 USDT |
0.0469 USDT |
0.0588 USDT |
0.0491 USDT |
| 2023-12-27 |
0.0583 USDT |
1,965,545.0212 |
0.0595 USDT |
0.0555 USDT |
0.0610 USDT |
0.0576 USDT |
| 2023-12-26 |
0.0615 USDT |
2,734,075.8223 |
0.0644 USDT |
0.0570 USDT |
0.0656 USDT |
0.0595 USDT |
| 2023-12-25 |
0.0636 USDT |
3,262,821.5759 |
0.0599 USDT |
0.0561 USDT |
0.0675 USDT |
0.0657 USDT |
| 2023-12-24 |
0.0623 USDT |
2,047,891.1768 |
0.0616 USDT |
0.0588 USDT |
0.0657 USDT |
0.0612 USDT |
| 2023-12-23 |
0.0637 USDT |
2,409,930.5330 |
0.0685 USDT |
0.0608 USDT |
0.0685 USDT |
0.0629 USDT |
| 2023-12-22 |
0.0586 USDT |
4,357,197.7513 |
0.0580 USDT |
0.0540 USDT |
0.0631 USDT |
0.0590 USDT |
| 2023-12-21 |
0.0577 USDT |
1,957,316.7883 |
0.0621 USDT |
0.0530 USDT |
0.0624 USDT |
0.0556 USDT |
| 2023-12-20 |
0.0576 USDT |
6,445,461.4567 |
0.0460 USDT |
0.0440 USDT |
0.0635 USDT |
0.0593 USDT |
| 2023-12-19 |
0.0493 USDT |
3,247,246.0925 |
0.0482 USDT |
0.0450 USDT |
0.0530 USDT |
0.0471 USDT |