Register for real-time alerts, custom portfolio, and market moversKAGIUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18 2024 | 0.15577 | -0.01214 | -7.23% | 0.16609 | 0.16702 | 0.14148 | 575,244.00 |
| Jun 17 2024 | 0.16791 | -0.04287 | -20.34% | 0.21073 | 0.21182 | 0.16544 | 644,165.00 |
| Jun 16 2024 | 0.21078 | -0.00394 | -1.83% | 0.21475 | 0.21525 | 0.19663 | 173,831.00 |
| Jun 15 2024 | 0.21472 | -0.0032 | -1.47% | 0.2186 | 0.21985 | 0.21117 | 986,397.00 |
| Jun 14 2024 | 0.21792 | -0.00156 | -0.71% | 0.21814 | 0.23049 | 0.21087 | 164,907.00 |
| Jun 13 2024 | 0.21948 | -0.02573 | -10.49% | 0.24289 | 0.24289 | 0.21494 | 223,669.00 |
| Jun 12 2024 | 0.24521 | 0.01038 | 4.42% | 0.23179 | 0.26695 | 0.22381 | 234,948.00 |
| Jun 11 2024 | 0.23483 | -0.00834 | -3.43% | 0.24161 | 0.24554 | 0.21113 | 1,175,736.00 |
| Jun 10 2024 | 0.24317 | -0.03061 | -11.18% | 0.27365 | 0.27365 | 0.24063 | 142,612.00 |
| Jun 09 2024 | 0.27378 | 0.0049 | 1.82% | 0.26989 | 0.27904 | 0.26816 | 64,492.00 |
| Jun 08 2024 | 0.26888 | -0.00656 | -2.38% | 0.2754 | 0.27864 | 0.25529 | 179,344.00 |
| Jun 07 2024 | 0.27544 | -0.02507 | -8.34% | 0.30007 | 0.3024 | 0.21205 | 213,489.00 |
| Jun 06 2024 | 0.30051 | -0.00661 | -2.15% | 0.30755 | 0.31165 | 0.300 | 76,772.00 |
| Jun 05 2024 | 0.30712 | -0.00047 | -0.15% | 0.30737 | 0.33027 | 0.300 | 147,193.00 |
| Jun 04 2024 | 0.30759 | -0.00041 | -0.13% | 0.30586 | 0.30898 | 0.29797 | 780,750.00 |
| Jun 03 2024 | 0.308 | 0.01535 | 5.25% | 0.2911 | 0.327 | 0.28355 | 1,001,427.00 |
| Jun 02 2024 | 0.29265 | -0.00724 | -2.41% | 0.2989 | 0.30173 | 0.28999 | 121,345.00 |
| Jun 01 2024 | 0.29989 | -0.00377 | -1.24% | 0.3016 | 0.30251 | 0.290 | 111,754.00 |
| May 31 2024 | 0.30366 | 0.0049 | 1.64% | 0.29894 | 0.30918 | 0.290 | 699,302.00 |
| May 30 2024 | 0.29876 | -0.0055 | -1.81% | 0.30491 | 0.330 | 0.28661 | 233,951.00 |
| May 29 2024 | 0.30426 | 0.00303 | 1.01% | 0.30123 | 0.31314 | 0.298 | 153,343.00 |
| May 28 2024 | 0.30123 | -0.01775 | -5.56% | 0.31987 | 0.31987 | 0.29151 | 1,032,780.00 |
| May 27 2024 | 0.31898 | 0.00555 | 1.77% | 0.31218 | 0.33466 | 0.30174 | 103,124.00 |
| May 26 2024 | 0.31343 | -0.00976 | -3.02% | 0.32275 | 0.32446 | 0.30811 | 42,535.00 |
| May 25 2024 | 0.32319 | 0.00053 | 0.16% | 0.31922 | 0.34204 | 0.31098 | 161,578.00 |
| May 24 2024 | 0.32266 | 0.0011 | 0.34% | 0.32616 | 0.33863 | 0.3056 | 152,825.00 |
| May 23 2024 | 0.32156 | -0.02043 | -5.97% | 0.34501 | 0.34501 | 0.30201 | 626,126.00 |
| May 22 2024 | 0.34199 | -0.00564 | -1.62% | 0.34644 | 0.35424 | 0.33323 | 136,364.00 |
| May 21 2024 | 0.34763 | -0.00339 | -0.97% | 0.35568 | 0.35602 | 0.32652 | 208,671.00 |
| May 20 2024 | 0.35102 | 0.04295 | 13.94% | 0.30624 | 0.35989 | 0.29531 | 314,596.00 |
| May 19 2024 | 0.30807 | -0.01789 | -5.49% | 0.32488 | 0.33151 | 0.30309 | 105,097.00 |
| May 18 2024 | 0.32596 | 0.00709 | 2.22% | 0.31834 | 0.350 | 0.31768 | 132,571.00 |
| May 17 2024 | 0.31887 | 0.00741 | 2.38% | 0.30904 | 0.32999 | 0.30538 | 216,575.00 |
| May 16 2024 | 0.31146 | -0.00405 | -1.28% | 0.31709 | 0.33999 | 0.29402 | 219,254.00 |
| May 15 2024 | 0.31551 | 0.05583 | 21.50% | 0.25968 | 0.33863 | 0.2586 | 360,920.00 |
| May 14 2024 | 0.25968 | -0.02512 | -8.82% | 0.28437 | 0.28459 | 0.24837 | 203,077.00 |
| May 13 2024 | 0.2848 | -0.01077 | -3.64% | 0.29399 | 0.29652 | 0.26483 | 1,089,533.00 |
| May 12 2024 | 0.29557 | 0.00257 | 0.88% | 0.29332 | 0.29966 | 0.290 | 79,900.00 |
| May 11 2024 | 0.293 | -0.00075 | -0.26% | 0.29435 | 0.30349 | 0.29117 | 49,569.00 |
| May 10 2024 | 0.29375 | -0.00892 | -2.95% | 0.3029 | 0.3192 | 0.29011 | 820,156.00 |
| May 09 2024 | 0.30267 | 0.01765 | 6.19% | 0.2834 | 0.30691 | 0.27776 | 113,323.00 |
| May 08 2024 | 0.28502 | -0.02157 | -7.04% | 0.30595 | 0.30754 | 0.2806 | 154,231.00 |
| May 07 2024 | 0.30659 | 0.00957 | 3.22% | 0.29854 | 0.32499 | 0.29344 | 708,974.00 |
| May 06 2024 | 0.29702 | -0.01034 | -3.36% | 0.30898 | 0.33717 | 0.29257 | 280,807.00 |
| May 05 2024 | 0.30736 | 0.03036 | 10.96% | 0.277 | 0.32237 | 0.26925 | 215,256.00 |
| May 04 2024 | 0.277 | -0.00766 | -2.69% | 0.2816 | 0.29303 | 0.2768 | 144,748.00 |
| May 03 2024 | 0.28466 | 0.03276 | 13.01% | 0.25119 | 0.28527 | 0.24942 | 137,921.00 |
| May 02 2024 | 0.2519 | -0.00427 | -1.67% | 0.25619 | 0.26512 | 0.23826 | 192,087.00 |
| May 01 2024 | 0.25617 | 0.01314 | 5.41% | 0.24319 | 0.25993 | 0.22692 | 581,540.00 |
| Apr 30 2024 | 0.24303 | -0.01727 | -6.63% | 0.26217 | 0.26498 | 0.229 | 175,238.00 |
| Apr 29 2024 | 0.2603 | 0.00252 | 0.98% | 0.25855 | 0.27025 | 0.24074 | 223,561.00 |
| Apr 28 2024 | 0.25778 | -0.00955 | -3.57% | 0.26676 | 0.27934 | 0.2541 | 91,162.00 |
| Apr 27 2024 | 0.26733 | 0.01826 | 7.33% | 0.24932 | 0.27385 | 0.23511 | 105,146.00 |
| Apr 26 2024 | 0.24907 | -0.0141 | -5.36% | 0.2646 | 0.27225 | 0.2444 | 666,835.00 |
| Apr 25 2024 | 0.26317 | -0.01127 | -4.11% | 0.27541 | 0.27624 | 0.25125 | 159,618.00 |
| Apr 24 2024 | 0.27444 | -0.0224 | -7.55% | 0.297 | 0.30434 | 0.2705 | 181,084.00 |
| Apr 23 2024 | 0.29684 | -0.02235 | -7.00% | 0.315 | 0.32702 | 0.29279 | 747,327.00 |
| Apr 22 2024 | 0.31919 | 0.02841 | 9.77% | 0.2922 | 0.32764 | 0.2841 | 322,008.00 |
| Apr 21 2024 | 0.29078 | 0.00905 | 3.21% | 0.28323 | 0.31215 | 0.28046 | 216,430.00 |
| Apr 20 2024 | 0.28173 | 0.02661 | 10.43% | 0.25308 | 0.300 | 0.2502 | 295,882.00 |
| Apr 19 2024 | 0.25512 | 0.00826 | 3.35% | 0.247 | 0.27374 | 0.21399 | 445,081.00 |
| Apr 18 2024 | 0.24686 | 0.01845 | 8.08% | 0.23072 | 0.25628 | 0.21854 | 1,700,285.00 |
| Apr 17 2024 | 0.22841 | -0.01271 | -5.27% | 0.24015 | 0.24512 | 0.22075 | 736,834.00 |
| Apr 16 2024 | 0.24112 | -0.003 | -1.23% | 0.24503 | 0.24569 | 0.22029 | 362,665.00 |
| Apr 15 2024 | 0.24412 | -0.03454 | -12.40% | 0.27877 | 0.2921 | 0.23235 | 284,177.00 |
| Apr 14 2024 | 0.27866 | 0.05081 | 22.30% | 0.22659 | 0.28999 | 0.21489 | 640,157.00 |
| Apr 13 2024 | 0.22785 | -0.01394 | -5.77% | 0.24192 | 0.28219 | 0.190 | 772,326.00 |
| Apr 12 2024 | 0.24179 | -0.05983 | -19.84% | 0.30575 | 0.30649 | 0.19585 | 516,557.00 |
| Apr 11 2024 | 0.30162 | -0.04398 | -12.73% | 0.3456 | 0.3456 | 0.30001 | 162,026.00 |
| Apr 10 2024 | 0.3456 | -0.0015 | -0.43% | 0.34656 | 0.35313 | 0.32472 | 140,556.00 |
| Apr 09 2024 | 0.3471 | -0.02824 | -7.52% | 0.37744 | 0.390 | 0.34248 | 236,030.00 |
| Apr 08 2024 | 0.37534 | 0.03945 | 11.74% | 0.33593 | 0.38445 | 0.31976 | 282,510.00 |
| Apr 07 2024 | 0.33589 | 0.00284 | 0.85% | 0.33309 | 0.3421 | 0.32711 | 265,180.00 |
| Apr 06 2024 | 0.33305 | 0.00681 | 2.09% | 0.32648 | 0.33906 | 0.3256 | 359,463.00 |
| Apr 05 2024 | 0.32624 | -0.02057 | -5.93% | 0.34464 | 0.34888 | 0.31242 | 539,002.00 |
| Apr 04 2024 | 0.34681 | 0.00348 | 1.01% | 0.34038 | 0.360 | 0.3249 | 221,672.00 |
| Apr 03 2024 | 0.34333 | 0.01208 | 3.65% | 0.33101 | 0.36965 | 0.30001 | 250,900.00 |
| Apr 02 2024 | 0.33125 | -0.04961 | -13.03% | 0.38254 | 0.38452 | 0.32555 | 372,580.00 |
| Apr 01 2024 | 0.38086 | -0.0541 | -12.44% | 0.44333 | 0.44641 | 0.36473 | 668,635.00 |
| Mar 31 2024 | 0.43496 | 0.00696 | 1.63% | 0.42805 | 0.43786 | 0.42068 | 145,432.00 |
| Mar 30 2024 | 0.428 | -0.00314 | -0.73% | 0.43146 | 0.43775 | 0.42435 | 211,288.00 |
| Mar 29 2024 | 0.43114 | -0.01184 | -2.67% | 0.43936 | 0.44771 | 0.42197 | 347,489.00 |
| Mar 28 2024 | 0.44298 | -0.01809 | -3.92% | 0.46623 | 0.46799 | 0.42499 | 347,107.00 |
| Mar 27 2024 | 0.46107 | -0.01719 | -3.59% | 0.46424 | 0.50998 | 0.44797 | 608,630.00 |
| Mar 26 2024 | 0.47826 | 0.02584 | 5.71% | 0.45353 | 0.51251 | 0.42944 | 1,024,778.00 |
| Mar 25 2024 | 0.45242 | -0.00704 | -1.53% | 0.45644 | 0.47308 | 0.43794 | 347,937.00 |
| Mar 24 2024 | 0.45946 | 0.01273 | 2.85% | 0.4428 | 0.47153 | 0.43019 | 211,483.00 |
| Mar 23 2024 | 0.44673 | 0.01824 | 4.26% | 0.42867 | 0.46967 | 0.42014 | 181,433.00 |
| Mar 22 2024 | 0.42849 | -0.00695 | -1.60% | 0.43584 | 0.45096 | 0.4168 | 324,820.00 |
| Mar 21 2024 | 0.43544 | -0.05826 | -11.80% | 0.4928 | 0.49349 | 0.42974 | 414,966.00 |
