Identifier on Kucoin: AA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-18 |
0.5851 USDT |
422,757.1148 |
0.5872 USDT |
0.5652 USDT |
0.6029 USDT |
0.5690 USDT |
| 2024-03-17 |
0.5669 USDT |
418,419.1022 |
0.5626 USDT |
0.5500 USDT |
0.5918 USDT |
0.5822 USDT |
| 2024-03-16 |
0.5769 USDT |
428,396.6628 |
0.5603 USDT |
0.5535 USDT |
0.6124 USDT |
0.5732 USDT |
| 2024-03-15 |
0.5861 USDT |
371,763.0186 |
0.5932 USDT |
0.5535 USDT |
0.6067 USDT |
0.5691 USDT |
| 2024-03-14 |
0.6380 USDT |
525,136.6296 |
0.6525 USDT |
0.5773 USDT |
0.6894 USDT |
0.5933 USDT |
| 2024-03-13 |
0.6722 USDT |
571,508.8826 |
0.6548 USDT |
0.6252 USDT |
0.7159 USDT |
0.6481 USDT |
| 2024-03-12 |
0.6288 USDT |
648,449.8696 |
0.5778 USDT |
0.5680 USDT |
0.6900 USDT |
0.6510 USDT |
| 2024-03-11 |
0.5880 USDT |
292,757.5420 |
0.6096 USDT |
0.5601 USDT |
0.6139 USDT |
0.5677 USDT |
| 2024-03-10 |
0.5918 USDT |
358,377.9980 |
0.5874 USDT |
0.5520 USDT |
0.6400 USDT |
0.6057 USDT |
| 2024-03-09 |
0.5851 USDT |
512,742.4408 |
0.5279 USDT |
0.5217 USDT |
0.6323 USDT |
0.5646 USDT |
| 2024-03-08 |
0.5575 USDT |
409,131.1998 |
0.5904 USDT |
0.5138 USDT |
0.5922 USDT |
0.5510 USDT |
| 2024-03-07 |
0.5539 USDT |
526,938.7451 |
0.5179 USDT |
0.5051 USDT |
0.5980 USDT |
0.5905 USDT |
| 2024-03-06 |
0.5110 USDT |
410,386.7929 |
0.5044 USDT |
0.4980 USDT |
0.5237 USDT |
0.5162 USDT |
| 2024-03-05 |
0.5227 USDT |
361,330.0215 |
0.5193 USDT |
0.5006 USDT |
0.5414 USDT |
0.5027 USDT |
| 2024-03-04 |
0.5297 USDT |
369,298.5475 |
0.5401 USDT |
0.5110 USDT |
0.5699 USDT |
0.5149 USDT |
| 2024-03-03 |
0.5289 USDT |
350,016.1326 |
0.5284 USDT |
0.5109 USDT |
0.5700 USDT |
0.5226 USDT |
| 2024-03-02 |
0.5238 USDT |
380,898.3039 |
0.5344 USDT |
0.5109 USDT |
0.5418 USDT |
0.5272 USDT |
| 2024-03-01 |
0.5075 USDT |
410,244.3772 |
0.4941 USDT |
0.4935 USDT |
0.5349 USDT |
0.5183 USDT |