Identifier on Kucoin: AIPAD-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-26 |
0.0678 USDT |
135,909.3172 |
0.0681 USDT |
0.0662 USDT |
0.0696 USDT |
0.0662 USDT |
| 2024-12-25 |
0.0680 USDT |
1,539,446.5515 |
0.0689 USDT |
0.0658 USDT |
0.0749 USDT |
0.0684 USDT |
| 2024-12-24 |
0.0691 USDT |
1,730,038.7923 |
0.0672 USDT |
0.0647 USDT |
0.0702 USDT |
0.0690 USDT |
| 2024-12-23 |
0.0635 USDT |
1,585,495.0724 |
0.0644 USDT |
0.0619 USDT |
0.0654 USDT |
0.0619 USDT |
| 2024-12-22 |
0.0677 USDT |
1,682,545.6425 |
0.0663 USDT |
0.0650 USDT |
0.0689 USDT |
0.0650 USDT |
| 2024-12-21 |
0.0680 USDT |
1,308,487.8829 |
0.0699 USDT |
0.0661 USDT |
0.0735 USDT |
0.0673 USDT |
| 2024-12-20 |
0.0680 USDT |
2,881,215.8328 |
0.0663 USDT |
0.0602 USDT |
0.0733 USDT |
0.0702 USDT |
| 2024-12-19 |
0.0707 USDT |
2,442,284.9739 |
0.0723 USDT |
0.0654 USDT |
0.0757 USDT |
0.0670 USDT |
| 2024-12-18 |
0.0815 USDT |
2,072,020.8337 |
0.0860 USDT |
0.0690 USDT |
0.0988 USDT |
0.0727 USDT |
| 2024-12-17 |
0.0899 USDT |
1,998,502.5314 |
0.0886 USDT |
0.0872 USDT |
0.0936 USDT |
0.0880 USDT |
| 2024-12-16 |
0.0919 USDT |
1,865,281.6391 |
0.0923 USDT |
0.0864 USDT |
0.1004 USDT |
0.0892 USDT |
| 2024-12-15 |
0.1004 USDT |
865,351.5995 |
0.1031 USDT |
0.0989 USDT |
0.1044 USDT |
0.1005 USDT |
| 2024-12-14 |
0.1011 USDT |
1,123,246.6743 |
0.1020 USDT |
0.0998 USDT |
0.1100 USDT |
0.1002 USDT |
| 2024-12-13 |
0.1044 USDT |
1,938,994.3654 |
0.1049 USDT |
0.1003 USDT |
0.1074 USDT |
0.1019 USDT |
| 2024-12-12 |
0.1140 USDT |
1,884,951.2980 |
0.1175 USDT |
0.1049 USDT |
0.1187 USDT |
0.1059 USDT |
| 2024-12-11 |
0.0976 USDT |
1,545,122.6666 |
0.0905 USDT |
0.0892 USDT |
0.1036 USDT |
0.1033 USDT |
| 2024-12-10 |
0.0932 USDT |
1,828,050.2911 |
0.0913 USDT |
0.0877 USDT |
0.1007 USDT |
0.0912 USDT |
| 2024-12-09 |
0.0952 USDT |
954,923.9045 |
0.1002 USDT |
0.0911 USDT |
0.1010 USDT |
0.0974 USDT |
| 2024-12-08 |
0.1029 USDT |
1,280,104.7368 |
0.1052 USDT |
0.0994 USDT |
0.1074 USDT |
0.1007 USDT |
| 2024-12-07 |
0.1093 USDT |
2,330,838.6048 |
0.0932 USDT |
0.0911 USDT |
0.1359 USDT |
0.1061 USDT |
| 2024-12-06 |
0.0938 USDT |
964,676.3712 |
0.0973 USDT |
0.0886 USDT |
0.0985 USDT |
0.0945 USDT |
| 2024-12-05 |
0.0983 USDT |
967,176.7589 |
0.0968 USDT |
0.0948 USDT |
0.1031 USDT |
0.0991 USDT |
| 2024-12-04 |
0.0991 USDT |
1,925,942.2177 |
0.0929 USDT |
0.0917 USDT |
0.1054 USDT |
0.0975 USDT |
| 2024-12-03 |
0.0786 USDT |
966,658.8507 |
0.0789 USDT |
0.0755 USDT |
0.0811 USDT |
0.0797 USDT |
| 2024-12-02 |
0.0662 USDT |
1,071,159.2241 |
0.0704 USDT |
0.0613 USDT |
0.0710 USDT |
0.0644 USDT |
| 2024-12-01 |
0.0691 USDT |
1,235,188.3568 |
0.0662 USDT |
0.0659 USDT |
0.0743 USDT |
0.0706 USDT |
| 2024-11-30 |
0.0656 USDT |
2,554,928.6596 |
0.0612 USDT |
0.0588 USDT |
0.0716 USDT |
0.0674 USDT |
| 2024-11-29 |
0.0623 USDT |
1,224,059.8963 |
0.0616 USDT |
0.0596 USDT |
0.0657 USDT |
0.0620 USDT |
| 2024-11-28 |
0.0608 USDT |
791,930.5714 |
0.0628 USDT |
0.0588 USDT |
0.0631 USDT |
0.0616 USDT |
| 2024-11-27 |
0.0583 USDT |
1,093,094.1030 |
0.0542 USDT |
0.0536 USDT |
0.0676 USDT |
0.0617 USDT |
| 2024-11-26 |
0.0573 USDT |
579,744.3685 |
0.0587 USDT |
0.0538 USDT |
0.0604 USDT |
0.0538 USDT |
| 2024-11-25 |
0.0601 USDT |
1,003,971.1381 |
0.0567 USDT |
0.0563 USDT |
0.0732 USDT |
0.0605 USDT |
| 2024-11-24 |
0.0585 USDT |
566,561.5381 |
0.0597 USDT |
0.0565 USDT |
0.0602 USDT |
0.0571 USDT |
| 2024-11-23 |
0.0600 USDT |
1,161,048.2985 |
0.0572 USDT |
0.0561 USDT |
0.0703 USDT |
0.0602 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 |