Identifier on Kucoin: AA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-07 |
0.6510 USDT |
322,829.8131 |
0.6507 USDT |
0.6500 USDT |
0.6567 USDT |
0.6537 USDT |
| 2024-05-06 |
0.6539 USDT |
397,699.8773 |
0.6530 USDT |
0.6500 USDT |
0.6598 USDT |
0.6502 USDT |
| 2024-05-05 |
0.6557 USDT |
352,891.8699 |
0.6565 USDT |
0.6500 USDT |
0.6707 USDT |
0.6530 USDT |
| 2024-05-04 |
0.6606 USDT |
399,401.0663 |
0.6669 USDT |
0.6514 USDT |
0.6724 USDT |
0.6569 USDT |
| 2024-05-03 |
0.6649 USDT |
363,049.3006 |
0.6620 USDT |
0.6502 USDT |
0.6834 USDT |
0.6600 USDT |
| 2024-05-02 |
0.6639 USDT |
414,973.8736 |
0.6801 USDT |
0.6500 USDT |
0.6801 USDT |
0.6608 USDT |
| 2024-05-01 |
0.7116 USDT |
406,210.4549 |
0.7656 USDT |
0.6571 USDT |
0.7657 USDT |
0.6802 USDT |
| 2024-04-30 |
0.8015 USDT |
336,859.5043 |
0.8448 USDT |
0.7537 USDT |
0.8463 USDT |
0.7663 USDT |
| 2024-04-29 |
0.8876 USDT |
420,533.6143 |
0.8977 USDT |
0.8245 USDT |
0.9499 USDT |
0.8370 USDT |
| 2024-04-28 |
0.8945 USDT |
495,725.1992 |
0.8865 USDT |
0.8801 USDT |
0.9508 USDT |
0.8948 USDT |
| 2024-04-27 |
0.8881 USDT |
439,811.7375 |
0.8815 USDT |
0.8800 USDT |
0.9123 USDT |
0.8923 USDT |
| 2024-04-26 |
0.8630 USDT |
545,287.0251 |
0.7920 USDT |
0.7903 USDT |
1.0900 USDT |
0.8820 USDT |
| 2024-04-25 |
0.7797 USDT |
443,960.0461 |
0.7004 USDT |
0.7000 USDT |
0.8400 USDT |
0.7840 USDT |
| 2024-04-24 |
0.7011 USDT |
368,725.2534 |
0.6518 USDT |
0.6514 USDT |
0.7747 USDT |
0.7005 USDT |
| 2024-04-23 |
0.6525 USDT |
445,623.2525 |
0.6466 USDT |
0.6454 USDT |
0.6624 USDT |
0.6534 USDT |
| 2024-04-22 |
0.6426 USDT |
488,340.9798 |
0.6388 USDT |
0.6359 USDT |
0.6718 USDT |
0.6473 USDT |
| 2024-04-21 |
0.6514 USDT |
413,583.0080 |
0.6469 USDT |
0.6376 USDT |
0.6757 USDT |
0.6409 USDT |
| 2024-04-20 |
0.6399 USDT |
472,863.8543 |
0.6377 USDT |
0.6311 USDT |
0.6517 USDT |
0.6473 USDT |
| 2024-04-19 |
0.6380 USDT |
420,438.0841 |
0.6495 USDT |
0.6244 USDT |
0.6497 USDT |
0.6357 USDT |
| 2024-04-18 |
0.6442 USDT |
460,372.9990 |
0.6301 USDT |
0.6189 USDT |
0.6548 USDT |
0.6488 USDT |
| 2024-04-17 |
0.6351 USDT |
459,544.8616 |
0.6390 USDT |
0.6266 USDT |
0.6423 USDT |
0.6295 USDT |
| 2024-04-16 |
0.6492 USDT |
473,077.1221 |
0.6679 USDT |
0.6300 USDT |
0.6819 USDT |
0.6391 USDT |
| 2024-04-15 |
0.6778 USDT |
347,198.8708 |
0.6499 USDT |
0.6491 USDT |
0.7177 USDT |
0.6695 USDT |
| 2024-04-14 |
0.6337 USDT |
361,709.5324 |
0.6151 USDT |
0.6101 USDT |
0.6672 USDT |
0.6508 USDT |
| 2024-04-13 |
0.6394 USDT |
300,109.0976 |
0.6220 USDT |
0.6100 USDT |
0.6980 USDT |
0.6746 USDT |
| 2024-04-12 |
0.6684 USDT |
324,805.7934 |
0.6657 USDT |
0.6289 USDT |
0.7000 USDT |
0.6325 USDT |
| 2024-04-11 |
0.6546 USDT |
344,922.1224 |
0.6607 USDT |
0.6468 USDT |
0.6779 USDT |
0.6512 USDT |
| 2024-04-10 |
0.6792 USDT |
405,659.4521 |
0.7170 USDT |
0.6413 USDT |
0.7247 USDT |
0.6629 USDT |
| 2024-04-09 |
0.6802 USDT |
505,352.6091 |
0.6142 USDT |
0.6133 USDT |
0.7800 USDT |
0.7171 USDT |
| 2024-04-08 |
0.6052 USDT |
379,031.3894 |
0.5965 USDT |
0.5874 USDT |
0.6199 USDT |
0.6180 USDT |
| 2024-04-07 |
0.5939 USDT |
384,050.0908 |
0.5926 USDT |
0.5832 USDT |
0.6187 USDT |
0.5980 USDT |
| 2024-04-06 |
0.5845 USDT |
420,051.9451 |
0.5730 USDT |
0.5661 USDT |
0.6099 USDT |
0.5896 USDT |
| 2024-04-05 |
0.5708 USDT |
403,635.0714 |
0.5727 USDT |
0.5663 USDT |
0.5771 USDT |
0.5737 USDT |
| 2024-04-04 |
0.5823 USDT |
451,810.9875 |
0.5804 USDT |
0.5622 USDT |
0.5900 USDT |
0.5748 USDT |
| 2024-04-03 |
0.5706 USDT |
457,894.2926 |
0.5568 USDT |
0.5515 USDT |
0.6000 USDT |
0.5802 USDT |
| 2024-04-02 |
0.5555 USDT |
360,214.1250 |
0.5719 USDT |
0.5513 USDT |
0.5728 USDT |
0.5525 USDT |
| 2024-04-01 |
0.5732 USDT |
343,571.8047 |
0.5892 USDT |
0.5556 USDT |
0.6089 USDT |
0.5583 USDT |
| 2024-03-31 |
0.5818 USDT |
396,472.6538 |
0.5669 USDT |
0.5665 USDT |
0.6087 USDT |
0.5887 USDT |
| 2024-03-30 |
0.5668 USDT |
449,252.6203 |
0.5704 USDT |
0.5621 USDT |
0.5743 USDT |
0.5668 USDT |
| 2024-03-29 |
0.5799 USDT |
398,023.7449 |
0.5948 USDT |
0.5690 USDT |
0.5954 USDT |
0.5736 USDT |
| 2024-03-28 |
0.5733 USDT |
435,974.9611 |
0.5647 USDT |
0.5621 USDT |
0.5946 USDT |
0.5946 USDT |
| 2024-03-27 |
0.5794 USDT |
410,739.1206 |
0.5533 USDT |
0.5510 USDT |
0.6005 USDT |
0.5648 USDT |
| 2024-03-26 |
0.5907 USDT |
373,432.4553 |
0.5818 USDT |
0.5502 USDT |
0.6214 USDT |
0.5503 USDT |
| 2024-03-25 |
0.5917 USDT |
433,679.4919 |
0.5985 USDT |
0.5733 USDT |
0.6033 USDT |
0.5845 USDT |
| 2024-03-24 |
0.6001 USDT |
372,954.8884 |
0.6009 USDT |
0.5900 USDT |
0.6079 USDT |
0.5996 USDT |
| 2024-03-23 |
0.5948 USDT |
366,403.8578 |
0.5812 USDT |
0.5772 USDT |
0.6048 USDT |
0.6005 USDT |
| 2024-03-22 |
0.5929 USDT |
394,418.4486 |
0.5965 USDT |
0.5720 USDT |
0.6074 USDT |
0.5776 USDT |
| 2024-03-21 |
0.6084 USDT |
473,280.8997 |
0.6218 USDT |
0.5500 USDT |
0.6849 USDT |
0.5958 USDT |
| 2024-03-20 |
0.5940 USDT |
357,417.5866 |
0.5716 USDT |
0.5699 USDT |
0.6244 USDT |
0.5964 USDT |
| 2024-03-19 |
0.5657 USDT |
374,497.8447 |
0.5688 USDT |
0.5500 USDT |
0.5854 USDT |
0.5810 USDT |