Identifier on Kucoin: AA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-16 |
0.2054 USDT |
604,769.2546 |
0.2075 USDT |
0.2020 USDT |
0.2091 USDT |
0.2055 USDT |
| 2024-09-15 |
0.2134 USDT |
540,662.6915 |
0.2161 USDT |
0.2085 USDT |
0.2170 USDT |
0.2093 USDT |
| 2024-09-14 |
0.2136 USDT |
513,861.6302 |
0.2194 USDT |
0.2087 USDT |
0.2196 USDT |
0.2164 USDT |
| 2024-09-13 |
0.2250 USDT |
402,961.6954 |
0.2414 USDT |
0.2167 USDT |
0.2419 USDT |
0.2209 USDT |
| 2024-09-12 |
0.2415 USDT |
397,726.3777 |
0.2435 USDT |
0.2361 USDT |
0.2474 USDT |
0.2391 USDT |
| 2024-09-11 |
0.2441 USDT |
402,606.9568 |
0.2455 USDT |
0.2400 USDT |
0.2483 USDT |
0.2446 USDT |
| 2024-09-10 |
0.2462 USDT |
357,120.6609 |
0.2491 USDT |
0.2415 USDT |
0.2493 USDT |
0.2449 USDT |
| 2024-09-09 |
0.2464 USDT |
414,649.4301 |
0.2492 USDT |
0.2427 USDT |
0.2501 USDT |
0.2491 USDT |
| 2024-09-08 |
0.2442 USDT |
419,190.8498 |
0.2458 USDT |
0.2399 USDT |
0.2537 USDT |
0.2492 USDT |
| 2024-09-07 |
0.2562 USDT |
267,611.5276 |
0.2627 USDT |
0.2463 USDT |
0.2637 USDT |
0.2467 USDT |
| 2024-09-06 |
0.2776 USDT |
342,389.0144 |
0.2875 USDT |
0.2595 USDT |
0.2899 USDT |
0.2617 USDT |
| 2024-09-05 |
0.3017 USDT |
305,085.7119 |
0.3024 USDT |
0.2928 USDT |
0.3127 USDT |
0.2949 USDT |
| 2024-09-04 |
0.2981 USDT |
326,349.8144 |
0.3111 USDT |
0.2898 USDT |
0.3134 USDT |
0.3024 USDT |
| 2024-09-03 |
0.3293 USDT |
283,574.4000 |
0.3394 USDT |
0.3091 USDT |
0.3416 USDT |
0.3118 USDT |
| 2024-09-02 |
0.3394 USDT |
271,901.6616 |
0.3418 USDT |
0.3309 USDT |
0.3483 USDT |
0.3394 USDT |
| 2024-09-01 |
0.3497 USDT |
239,423.0209 |
0.3529 USDT |
0.3417 USDT |
0.3535 USDT |
0.3425 USDT |
| 2024-08-31 |
0.3516 USDT |
232,281.9585 |
0.3533 USDT |
0.3470 USDT |
0.3535 USDT |
0.3524 USDT |
| 2024-08-30 |
0.3796 USDT |
260,730.9015 |
0.3939 USDT |
0.3456 USDT |
0.3942 USDT |
0.3526 USDT |
| 2024-08-29 |
0.3939 USDT |
258,696.5707 |
0.3943 USDT |
0.3927 USDT |
0.3949 USDT |
0.3941 USDT |
| 2024-08-28 |
0.4008 USDT |
221,110.7745 |
0.4050 USDT |
0.3910 USDT |
0.4060 USDT |
0.3939 USDT |
| 2024-08-27 |
0.4230 USDT |
229,688.4037 |
0.4304 USDT |
0.4061 USDT |
0.4384 USDT |
0.4079 USDT |
| 2024-08-26 |
0.4351 USDT |
228,273.3305 |
0.4417 USDT |
0.4284 USDT |
0.4425 USDT |
0.4300 USDT |
| 2024-08-25 |
0.4423 USDT |
203,359.6600 |
0.4422 USDT |
0.4384 USDT |
0.4473 USDT |
0.4415 USDT |
| 2024-08-24 |
0.4422 USDT |
200,873.3491 |
0.4417 USDT |
0.4416 USDT |
0.4433 USDT |
0.4426 USDT |
| 2024-08-23 |
0.4402 USDT |
197,080.6352 |
0.4378 USDT |
0.4324 USDT |
0.4479 USDT |
0.4423 USDT |
| 2024-08-22 |
0.4388 USDT |
186,597.4546 |
0.4380 USDT |
0.4370 USDT |
0.4412 USDT |
0.4379 USDT |
| 2024-08-21 |
0.4361 USDT |
221,108.9230 |
0.4345 USDT |
0.4338 USDT |
0.4449 USDT |
0.4373 USDT |
| 2024-08-20 |
0.4364 USDT |
223,535.9714 |
0.4332 USDT |
0.4318 USDT |
0.4396 USDT |
0.4340 USDT |
| 2024-08-19 |
0.4489 USDT |
254,098.9200 |
0.4601 USDT |
0.4264 USDT |
0.4624 USDT |
0.4328 USDT |
| 2024-08-18 |
0.4575 USDT |
423,813.4943 |
0.4579 USDT |
0.4509 USDT |
0.4624 USDT |
0.4602 USDT |
| 2024-08-17 |
0.4676 USDT |
449,810.5122 |
0.4710 USDT |
0.4564 USDT |
0.4744 USDT |
0.4581 USDT |
| 2024-08-16 |
0.4614 USDT |
416,780.2773 |
0.4552 USDT |
0.4504 USDT |
0.4744 USDT |
0.4660 USDT |
| 2024-08-15 |
0.4543 USDT |
451,834.8775 |
0.4540 USDT |
0.4444 USDT |
0.4684 USDT |
0.4601 USDT |
| 2024-08-14 |
0.4596 USDT |
404,356.6185 |
0.4670 USDT |
0.4500 USDT |
0.4684 USDT |
0.4533 USDT |
| 2024-08-13 |
0.4652 USDT |
466,805.0879 |
0.4688 USDT |
0.4564 USDT |
0.4693 USDT |
0.4662 USDT |
| 2024-08-12 |
0.4594 USDT |
471,867.1035 |
0.4528 USDT |
0.4504 USDT |
0.4670 USDT |
0.4660 USDT |
| 2024-08-11 |
0.4568 USDT |
447,123.5808 |
0.4551 USDT |
0.4504 USDT |
0.4607 USDT |
0.4536 USDT |
| 2024-08-10 |
0.4544 USDT |
431,868.4922 |
0.4511 USDT |
0.4504 USDT |
0.4577 USDT |
0.4550 USDT |
| 2024-08-09 |
0.4562 USDT |
395,600.6115 |
0.4581 USDT |
0.4498 USDT |
0.4591 USDT |
0.4504 USDT |
| 2024-08-08 |
0.4497 USDT |
462,309.3846 |
0.4374 USDT |
0.4368 USDT |
0.4626 USDT |
0.4584 USDT |
| 2024-08-07 |
0.4417 USDT |
490,880.7020 |
0.4353 USDT |
0.4324 USDT |
0.4509 USDT |
0.4367 USDT |
| 2024-08-06 |
0.4329 USDT |
432,167.6399 |
0.4194 USDT |
0.4168 USDT |
0.4444 USDT |
0.4432 USDT |
| 2024-08-05 |
0.4177 USDT |
361,980.4828 |
0.4558 USDT |
0.4047 USDT |
0.4562 USDT |
0.4194 USDT |
| 2024-08-04 |
0.4596 USDT |
312,616.3299 |
0.4555 USDT |
0.4534 USDT |
0.4624 USDT |
0.4564 USDT |
| 2024-08-03 |
0.4610 USDT |
317,467.6643 |
0.4594 USDT |
0.4564 USDT |
0.4684 USDT |
0.4627 USDT |
| 2024-08-02 |
0.4670 USDT |
415,277.1008 |
0.4641 USDT |
0.4564 USDT |
0.4800 USDT |
0.4601 USDT |
| 2024-08-01 |
0.4723 USDT |
269,914.8728 |
0.4717 USDT |
0.4638 USDT |
0.4930 USDT |
0.4647 USDT |
| 2024-07-31 |
0.4737 USDT |
367,134.4433 |
0.4722 USDT |
0.4713 USDT |
0.4804 USDT |
0.4716 USDT |
| 2024-07-30 |
0.4727 USDT |
409,481.6921 |
0.4731 USDT |
0.4684 USDT |
0.4803 USDT |
0.4721 USDT |
| 2024-07-29 |
0.4727 USDT |
394,510.5246 |
0.4732 USDT |
0.4684 USDT |
0.4769 USDT |
0.4726 USDT |