Identifier on Kucoin: AIPAD-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
0.0595 USDT |
333,282.0357 |
0.0572 USDT |
0.0561 USDT |
0.0703 USDT |
0.0601 USDT |
| 2024-11-22 |
0.0555 USDT |
774,866.4300 |
0.0554 USDT |
0.0532 USDT |
0.0581 USDT |
0.0574 USDT |
| 2024-11-21 |
0.0557 USDT |
1,074,133.9058 |
0.0522 USDT |
0.0520 USDT |
0.0600 USDT |
0.0556 USDT |
| 2024-11-20 |
0.0520 USDT |
328,759.4013 |
0.0520 USDT |
0.0509 USDT |
0.0534 USDT |
0.0516 USDT |
| 2024-11-19 |
0.0540 USDT |
574,655.9882 |
0.0551 USDT |
0.0517 USDT |
0.0557 USDT |
0.0526 USDT |
| 2024-11-18 |
0.0542 USDT |
450,923.0328 |
0.0553 USDT |
0.0530 USDT |
0.0553 USDT |
0.0542 USDT |
| 2024-11-17 |
0.0572 USDT |
901,066.4538 |
0.0546 USDT |
0.0539 USDT |
0.0684 USDT |
0.0567 USDT |
| 2024-11-16 |
0.0563 USDT |
979,295.6892 |
0.0589 USDT |
0.0542 USDT |
0.0595 USDT |
0.0552 USDT |
| 2024-11-15 |
0.0603 USDT |
574,644.4107 |
0.0628 USDT |
0.0585 USDT |
0.0640 USDT |
0.0592 USDT |
| 2024-11-14 |
0.0684 USDT |
929,545.5948 |
0.0700 USDT |
0.0644 USDT |
0.0717 USDT |
0.0644 USDT |
| 2024-11-13 |
0.0769 USDT |
686,323.9467 |
0.0791 USDT |
0.0739 USDT |
0.0880 USDT |
0.0753 USDT |
| 2024-11-12 |
0.0816 USDT |
1,716,916.9040 |
0.0772 USDT |
0.0689 USDT |
0.1334 USDT |
0.0776 USDT |
| 2024-11-11 |
0.0752 USDT |
1,764,924.9838 |
0.0685 USDT |
0.0679 USDT |
0.0878 USDT |
0.0754 USDT |
| 2024-11-10 |
0.0567 USDT |
518,168.0421 |
0.0529 USDT |
0.0520 USDT |
0.0603 USDT |
0.0600 USDT |
| 2024-11-09 |
0.0551 USDT |
607,253.6778 |
0.0550 USDT |
0.0529 USDT |
0.0581 USDT |
0.0553 USDT |
| 2024-11-08 |
0.0549 USDT |
1,166,400.5915 |
0.0525 USDT |
0.0524 USDT |
0.0634 USDT |
0.0538 USDT |
| 2024-11-07 |
0.0500 USDT |
1,233,034.3977 |
0.0494 USDT |
0.0470 USDT |
0.0528 USDT |
0.0526 USDT |
| 2024-11-06 |
0.0468 USDT |
1,834,982.1306 |
0.0455 USDT |
0.0424 USDT |
0.0497 USDT |
0.0494 USDT |
| 2024-11-05 |
0.0443 USDT |
4,762,083.7036 |
0.0384 USDT |
0.0380 USDT |
0.0523 USDT |
0.0462 USDT |
| 2024-11-04 |
0.0392 USDT |
1,262,953.3022 |
0.0393 USDT |
0.0388 USDT |
0.0405 USDT |
0.0392 USDT |
| 2024-11-03 |
0.0390 USDT |
1,189,213.5896 |
0.0402 USDT |
0.0382 USDT |
0.0402 USDT |
0.0391 USDT |
| 2024-11-02 |
0.0401 USDT |
1,226,773.4463 |
0.0401 USDT |
0.0393 USDT |
0.0407 USDT |
0.0406 USDT |
| 2024-11-01 |
0.0403 USDT |
2,283,486.9691 |
0.0402 USDT |
0.0393 USDT |
0.0421 USDT |
0.0404 USDT |
| 2024-10-31 |
0.0416 USDT |
2,507,967.3106 |
0.0425 USDT |
0.0400 USDT |
0.0425 USDT |
0.0403 USDT |
| 2024-10-30 |
0.0437 USDT |
3,188,477.8519 |
0.0448 USDT |
0.0426 USDT |
0.0448 USDT |
0.0427 USDT |
| 2024-10-29 |
0.0429 USDT |
3,756,849.8842 |
0.0417 USDT |
0.0414 USDT |
0.0452 USDT |
0.0448 USDT |
| 2024-10-28 |
0.0418 USDT |
2,828,765.9133 |
0.0422 USDT |
0.0409 USDT |
0.0424 USDT |
0.0413 USDT |
| 2024-10-27 |
0.0420 USDT |
4,567,630.4165 |
0.0414 USDT |
0.0411 USDT |
0.0427 USDT |
0.0423 USDT |
| 2024-10-26 |
0.0416 USDT |
4,004,933.3671 |
0.0426 USDT |
0.0409 USDT |
0.0426 USDT |
0.0414 USDT |
| 2024-10-25 |
0.0449 USDT |
4,517,240.5235 |
0.0444 USDT |
0.0434 USDT |
0.0461 USDT |
0.0436 USDT |
| 2024-10-24 |
0.0442 USDT |
3,096,729.4620 |
0.0440 USDT |
0.0431 USDT |
0.0451 USDT |
0.0444 USDT |
| 2024-10-23 |
0.0450 USDT |
1,442,167.2498 |
0.0462 USDT |
0.0438 USDT |
0.0462 USDT |
0.0439 USDT |
| 2024-10-22 |
0.0467 USDT |
1,969,742.1820 |
0.0470 USDT |
0.0458 USDT |
0.0471 USDT |
0.0464 USDT |
| 2024-10-21 |
0.0492 USDT |
1,721,875.6100 |
0.0504 USDT |
0.0468 USDT |
0.0510 USDT |
0.0470 USDT |
| 2024-10-20 |
0.0476 USDT |
2,398,698.5041 |
0.0458 USDT |
0.0456 USDT |
0.0554 USDT |
0.0486 USDT |
| 2024-10-19 |
0.0462 USDT |
1,904,834.3493 |
0.0465 USDT |
0.0446 USDT |
0.0466 USDT |
0.0455 USDT |
| 2024-10-18 |
0.0467 USDT |
2,105,634.3639 |
0.0465 USDT |
0.0457 USDT |
0.0474 USDT |
0.0465 USDT |
| 2024-10-17 |
0.0482 USDT |
1,612,121.9420 |
0.0497 USDT |
0.0454 USDT |
0.0514 USDT |
0.0459 USDT |
| 2024-10-16 |
0.0492 USDT |
1,907,701.5745 |
0.0500 USDT |
0.0480 USDT |
0.0513 USDT |
0.0488 USDT |
| 2024-10-15 |
0.0508 USDT |
1,526,281.8959 |
0.0519 USDT |
0.0493 USDT |
0.0520 USDT |
0.0505 USDT |
| 2024-10-14 |
0.0511 USDT |
1,863,633.8665 |
0.0506 USDT |
0.0495 USDT |
0.0532 USDT |
0.0523 USDT |
| 2024-10-13 |
0.0519 USDT |
2,432,801.5278 |
0.0535 USDT |
0.0504 USDT |
0.0564 USDT |
0.0510 USDT |
| 2024-10-12 |
0.0513 USDT |
1,780,400.6008 |
0.0505 USDT |
0.0493 USDT |
0.0531 USDT |
0.0514 USDT |
| 2024-10-11 |
0.0502 USDT |
5,046,576.9686 |
0.0495 USDT |
0.0490 USDT |
0.0556 USDT |
0.0509 USDT |
| 2024-10-10 |
0.0497 USDT |
5,715,441.2683 |
0.0506 USDT |
0.0484 USDT |
0.0515 USDT |
0.0489 USDT |
| 2024-10-09 |
0.0513 USDT |
7,047,033.8093 |
0.0517 USDT |
0.0498 USDT |
0.0531 USDT |
0.0506 USDT |
| 2024-10-08 |
0.0513 USDT |
4,479,751.0384 |
0.0532 USDT |
0.0500 USDT |
0.0536 USDT |
0.0506 USDT |
| 2024-10-07 |
0.0547 USDT |
6,412,031.5600 |
0.0553 USDT |
0.0530 USDT |
0.0568 USDT |
0.0546 USDT |
| 2024-10-06 |
0.0548 USDT |
8,665,072.4075 |
0.0562 USDT |
0.0532 USDT |
0.0579 USDT |
0.0554 USDT |
| 2024-10-05 |
0.0551 USDT |
6,596,119.9332 |
0.0535 USDT |
0.0534 USDT |
0.0566 USDT |
0.0562 USDT |