Identifier on Kucoin: KAGI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-10 |
0.0713 USDT |
1,424,569.3145 |
0.0715 USDT |
0.0639 USDT |
0.0777 USDT |
0.0646 USDT |
| 2023-09-09 |
0.0655 USDT |
1,357,691.8037 |
0.0656 USDT |
0.0630 USDT |
0.0710 USDT |
0.0683 USDT |
| 2023-09-08 |
0.0677 USDT |
1,156,680.0179 |
0.0667 USDT |
0.0640 USDT |
0.0710 USDT |
0.0655 USDT |
| 2023-09-07 |
0.0830 USDT |
1,848,342.5467 |
0.0932 USDT |
0.0654 USDT |
0.0940 USDT |
0.0662 USDT |
| 2023-09-06 |
0.0951 USDT |
1,791,043.9614 |
0.1120 USDT |
0.0855 USDT |
0.1120 USDT |
0.0908 USDT |
| 2023-09-05 |
0.0988 USDT |
5,526,622.7380 |
0.0548 USDT |
0.0548 USDT |
0.1387 USDT |
0.0948 USDT |
| 2023-09-04 |
0.0499 USDT |
1,092,246.1237 |
0.0486 USDT |
0.0472 USDT |
0.0555 USDT |
0.0546 USDT |
| 2023-09-03 |
0.0463 USDT |
953,298.2239 |
0.0439 USDT |
0.0439 USDT |
0.0510 USDT |
0.0485 USDT |
| 2023-09-02 |
0.0428 USDT |
1,208,361.2720 |
0.0431 USDT |
0.0423 USDT |
0.0436 USDT |
0.0435 USDT |
| 2023-09-01 |
0.0412 USDT |
1,121,437.0125 |
0.0412 USDT |
0.0410 USDT |
0.0429 USDT |
0.0427 USDT |
| 2023-08-31 |
0.0418 USDT |
776,997.7168 |
0.0416 USDT |
0.0414 USDT |
0.0431 USDT |
0.0415 USDT |
| 2023-08-30 |
0.0415 USDT |
915,602.4962 |
0.0415 USDT |
0.0411 USDT |
0.0420 USDT |
0.0416 USDT |
| 2023-08-29 |
0.0410 USDT |
599,306.1395 |
0.0411 USDT |
0.0406 USDT |
0.0414 USDT |
0.0413 USDT |
| 2023-08-28 |
0.0410 USDT |
572,423.8340 |
0.0412 USDT |
0.0407 USDT |
0.0413 USDT |
0.0411 USDT |
| 2023-08-27 |
0.0413 USDT |
792,678.3266 |
0.0418 USDT |
0.0405 USDT |
0.0419 USDT |
0.0412 USDT |
| 2023-08-26 |
0.0419 USDT |
381,929.1869 |
0.0421 USDT |
0.0417 USDT |
0.0421 USDT |
0.0418 USDT |
| 2023-08-25 |
0.0428 USDT |
864,698.5969 |
0.0422 USDT |
0.0415 USDT |
0.0434 USDT |
0.0423 USDT |
| 2023-08-24 |
0.0423 USDT |
724,733.9035 |
0.0420 USDT |
0.0414 USDT |
0.0436 USDT |
0.0420 USDT |
| 2023-08-23 |
0.0425 USDT |
1,773,016.6400 |
0.0426 USDT |
0.0416 USDT |
0.0437 USDT |
0.0420 USDT |
| 2023-08-22 |
0.0428 USDT |
1,145,940.9195 |
0.0424 USDT |
0.0421 USDT |
0.0446 USDT |
0.0425 USDT |
| 2023-08-21 |
0.0444 USDT |
1,540,794.3132 |
0.0454 USDT |
0.0421 USDT |
0.0457 USDT |
0.0426 USDT |
| 2023-08-20 |
0.0449 USDT |
793,421.8520 |
0.0455 USDT |
0.0437 USDT |
0.0471 USDT |
0.0455 USDT |
| 2023-08-19 |
0.0454 USDT |
370,867.0164 |
0.0456 USDT |
0.0439 USDT |
0.0461 USDT |
0.0445 USDT |
| 2023-08-18 |
0.0469 USDT |
2,295,185.3676 |
0.0485 USDT |
0.0451 USDT |
0.0493 USDT |
0.0466 USDT |
| 2023-08-17 |
0.0511 USDT |
1,496,118.7577 |
0.0507 USDT |
0.0488 USDT |
0.0533 USDT |
0.0498 USDT |
| 2023-08-16 |
0.0538 USDT |
1,118,476.8572 |
0.0547 USDT |
0.0475 USDT |
0.0580 USDT |
0.0520 USDT |
| 2023-08-15 |
0.0553 USDT |
92,274.0201 |
0.0562 USDT |
0.0525 USDT |
0.0564 USDT |
0.0552 USDT |
| 2023-08-14 |
0.0561 USDT |
328,541.2007 |
0.0558 USDT |
0.0554 USDT |
0.0570 USDT |
0.0562 USDT |
| 2023-08-13 |
0.0564 USDT |
1,835,781.6779 |
0.0563 USDT |
0.0532 USDT |
0.0637 USDT |
0.0562 USDT |
| 2023-08-12 |
0.0564 USDT |
1,155,453.9633 |
0.0562 USDT |
0.0547 USDT |
0.0587 USDT |
0.0562 USDT |
| 2023-08-11 |
0.0571 USDT |
1,046,305.6523 |
0.0580 USDT |
0.0546 USDT |
0.0601 USDT |
0.0560 USDT |
| 2023-08-10 |
0.0562 USDT |
1,142,612.2867 |
0.0527 USDT |
0.0510 USDT |
0.0703 USDT |
0.0569 USDT |
| 2023-08-09 |
0.0529 USDT |
2,386,544.4194 |
0.0531 USDT |
0.0520 USDT |
0.0542 USDT |
0.0526 USDT |
| 2023-08-08 |
0.0537 USDT |
2,897,691.2097 |
0.0551 USDT |
0.0511 USDT |
0.0577 USDT |
0.0531 USDT |
| 2023-08-07 |
0.0550 USDT |
375,227.1422 |
0.0544 USDT |
0.0527 USDT |
0.0578 USDT |
0.0550 USDT |
| 2023-08-06 |
0.0551 USDT |
20,771,262.8034 |
0.0537 USDT |
0.0524 USDT |
0.0587 USDT |
0.0542 USDT |
| 2023-08-05 |
0.0548 USDT |
2,090,765.3169 |
0.0550 USDT |
0.0531 USDT |
0.0557 USDT |
0.0539 USDT |
| 2023-08-04 |
0.0565 USDT |
1,238,303.1774 |
0.0534 USDT |
0.0533 USDT |
0.0578 USDT |
0.0550 USDT |
| 2023-08-03 |
0.0526 USDT |
1,673,553.9955 |
0.0550 USDT |
0.0503 USDT |
0.0551 USDT |
0.0537 USDT |
| 2023-08-02 |
0.0564 USDT |
867,708.3020 |
0.0553 USDT |
0.0511 USDT |
0.0648 USDT |
0.0545 USDT |
| 2023-08-01 |
0.0548 USDT |
1,304,982.7173 |
0.0466 USDT |
0.0460 USDT |
0.0673 USDT |
0.0548 USDT |
| 2023-07-31 |
0.0475 USDT |
2,431,664.3858 |
0.0461 USDT |
0.0449 USDT |
0.0506 USDT |
0.0498 USDT |
| 2023-07-30 |
0.0453 USDT |
1,009,847.4773 |
0.0454 USDT |
0.0430 USDT |
0.0469 USDT |
0.0446 USDT |
| 2023-07-29 |
0.0484 USDT |
2,096,048.1718 |
0.0467 USDT |
0.0447 USDT |
0.0500 USDT |
0.0450 USDT |
| 2023-07-28 |
0.0491 USDT |
1,210,134.4003 |
0.0467 USDT |
0.0450 USDT |
0.0600 USDT |
0.0470 USDT |
| 2023-07-27 |
0.0443 USDT |
2,348,244.5352 |
0.0445 USDT |
0.0411 USDT |
0.0472 USDT |
0.0464 USDT |
| 2023-07-26 |
0.0456 USDT |
1,877,155.0639 |
0.0421 USDT |
0.0421 USDT |
0.0510 USDT |
0.0444 USDT |
| 2023-07-25 |
0.0428 USDT |
1,695,153.7582 |
0.0432 USDT |
0.0387 USDT |
0.0490 USDT |
0.0423 USDT |
| 2023-07-24 |
0.0463 USDT |
1,829,451.9840 |
0.0443 USDT |
0.0431 USDT |
0.0472 USDT |
0.0432 USDT |
| 2023-07-23 |
0.0458 USDT |
853,319.8900 |
0.0462 USDT |
0.0419 USDT |
0.0489 USDT |
0.0440 USDT |