Identifier on Kucoin: AA-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-29 |
0.5077 USDT |
349,748.8861 |
0.5155 USDT |
0.4943 USDT |
0.5185 USDT |
0.4969 USDT |
| 2024-02-28 |
0.5285 USDT |
506,282.3214 |
0.5353 USDT |
0.5000 USDT |
0.5640 USDT |
0.5124 USDT |
| 2024-02-27 |
0.5353 USDT |
417,970.3871 |
0.5390 USDT |
0.5042 USDT |
0.5570 USDT |
0.5295 USDT |
| 2024-02-26 |
0.5391 USDT |
408,557.5878 |
0.5585 USDT |
0.5201 USDT |
0.5651 USDT |
0.5320 USDT |
| 2024-02-25 |
0.5640 USDT |
427,873.2884 |
0.5639 USDT |
0.5480 USDT |
0.5980 USDT |
0.5635 USDT |
| 2024-02-24 |
0.5487 USDT |
441,893.2269 |
0.5733 USDT |
0.5200 USDT |
0.5799 USDT |
0.5590 USDT |
| 2024-02-23 |
0.5329 USDT |
520,616.3814 |
0.5305 USDT |
0.5000 USDT |
0.5990 USDT |
0.5936 USDT |
| 2024-02-22 |
0.5598 USDT |
546,457.7176 |
0.5955 USDT |
0.5102 USDT |
0.6200 USDT |
0.5389 USDT |
| 2024-02-21 |
0.6625 USDT |
500,289.9800 |
0.7595 USDT |
0.5600 USDT |
0.8000 USDT |
0.6101 USDT |
| 2024-02-20 |
0.8002 USDT |
470,144.5519 |
0.9063 USDT |
0.7101 USDT |
0.9239 USDT |
0.7481 USDT |
| 2024-02-19 |
0.9403 USDT |
499,526.7974 |
1.1643 USDT |
0.7877 USDT |
1.1650 USDT |
0.8942 USDT |
| 2024-02-18 |
1.1753 USDT |
270,638.9416 |
1.2988 USDT |
1.0693 USDT |
1.3216 USDT |
1.1484 USDT |
| 2024-02-17 |
1.3566 USDT |
268,754.7550 |
1.6896 USDT |
1.2000 USDT |
1.7160 USDT |
1.2922 USDT |
| 2024-02-16 |
1.6583 USDT |
318,533.3430 |
1.5151 USDT |
1.5094 USDT |
1.8500 USDT |
1.6924 USDT |
| 2024-02-15 |
1.5760 USDT |
333,471.2215 |
1.6053 USDT |
1.5008 USDT |
1.6200 USDT |
1.5151 USDT |
| 2024-02-14 |
1.5544 USDT |
317,072.3215 |
1.5004 USDT |
1.5000 USDT |
1.6261 USDT |
1.5690 USDT |
| 2024-02-13 |
1.4698 USDT |
309,454.1759 |
1.4898 USDT |
1.4000 USDT |
1.5462 USDT |
1.4659 USDT |
| 2024-02-12 |
1.4303 USDT |
363,422.7319 |
1.3290 USDT |
1.3284 USDT |
1.4900 USDT |
1.4879 USDT |
| 2024-02-11 |
1.2675 USDT |
402,925.4790 |
1.1480 USDT |
1.1472 USDT |
1.3900 USDT |
1.3314 USDT |
| 2024-02-10 |
1.0698 USDT |
427,276.1371 |
0.9554 USDT |
0.9188 USDT |
1.3705 USDT |
1.1507 USDT |
| 2024-02-09 |
0.9523 USDT |
338,072.5365 |
0.9450 USDT |
0.9406 USDT |
0.9720 USDT |
0.9602 USDT |
| 2024-02-08 |
0.9414 USDT |
311,507.0147 |
0.9452 USDT |
0.9357 USDT |
0.9505 USDT |
0.9505 USDT |
| 2024-02-07 |
0.9433 USDT |
372,011.2264 |
0.9523 USDT |
0.9343 USDT |
0.9537 USDT |
0.9408 USDT |
| 2024-02-06 |
0.9593 USDT |
367,317.6327 |
0.9633 USDT |
0.9455 USDT |
0.9803 USDT |
0.9511 USDT |
| 2024-02-05 |
0.9560 USDT |
328,814.9402 |
0.9586 USDT |
0.9499 USDT |
0.9635 USDT |
0.9626 USDT |
| 2024-02-04 |
0.9702 USDT |
290,603.3952 |
1.0020 USDT |
0.9459 USDT |
1.0040 USDT |
0.9505 USDT |
| 2024-02-03 |
0.9732 USDT |
318,905.9298 |
0.9617 USDT |
0.9447 USDT |
1.0280 USDT |
1.0155 USDT |
| 2024-02-02 |
0.9318 USDT |
328,785.8147 |
0.9300 USDT |
0.9229 USDT |
0.9389 USDT |
0.9304 USDT |
| 2024-02-01 |
0.8994 USDT |
379,083.4764 |
0.9024 USDT |
0.8716 USDT |
0.9388 USDT |
0.9304 USDT |
| 2024-01-31 |
0.8756 USDT |
353,540.6176 |
0.8768 USDT |
0.8693 USDT |
0.8949 USDT |
0.8949 USDT |
| 2024-01-30 |
0.8591 USDT |
291,938.5350 |
0.8434 USDT |
0.8409 USDT |
0.8853 USDT |
0.8577 USDT |
| 2024-01-29 |
0.8519 USDT |
323,968.0626 |
0.8516 USDT |
0.8422 USDT |
0.8587 USDT |
0.8436 USDT |