Identifier on Kucoin: AIPAD-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-03 |
0.0687 USDT |
1,654,483.3256 |
0.0684 USDT |
0.0661 USDT |
0.0728 USDT |
0.0704 USDT |
| 2023-10-02 |
0.0709 USDT |
2,040,951.3755 |
0.0670 USDT |
0.0662 USDT |
0.0790 USDT |
0.0684 USDT |
| 2023-10-01 |
0.0675 USDT |
3,080,287.0112 |
0.0730 USDT |
0.0626 USDT |
0.0762 USDT |
0.0674 USDT |
| 2023-09-30 |
0.0702 USDT |
2,477,713.9969 |
0.0659 USDT |
0.0657 USDT |
0.0800 USDT |
0.0757 USDT |
| 2023-09-29 |
0.0649 USDT |
3,080,253.9430 |
0.0633 USDT |
0.0604 USDT |
0.0708 USDT |
0.0665 USDT |
| 2023-09-28 |
0.0604 USDT |
2,746,334.6169 |
0.0557 USDT |
0.0541 USDT |
0.0660 USDT |
0.0633 USDT |
| 2023-09-27 |
0.0561 USDT |
3,756,896.1928 |
0.0564 USDT |
0.0545 USDT |
0.0626 USDT |
0.0556 USDT |
| 2023-09-26 |
0.0549 USDT |
2,618,238.5351 |
0.0550 USDT |
0.0545 USDT |
0.0561 USDT |
0.0555 USDT |
| 2023-09-25 |
0.0546 USDT |
2,695,911.9478 |
0.0544 USDT |
0.0541 USDT |
0.0574 USDT |
0.0549 USDT |
| 2023-09-24 |
0.0547 USDT |
2,473,112.0294 |
0.0546 USDT |
0.0542 USDT |
0.0560 USDT |
0.0547 USDT |
| 2023-09-23 |
0.0547 USDT |
2,580,012.2779 |
0.0543 USDT |
0.0541 USDT |
0.0553 USDT |
0.0551 USDT |
| 2023-09-22 |
0.0545 USDT |
2,449,384.4435 |
0.0550 USDT |
0.0539 USDT |
0.0552 USDT |
0.0541 USDT |
| 2023-09-21 |
0.0550 USDT |
2,591,245.8173 |
0.0549 USDT |
0.0547 USDT |
0.0558 USDT |
0.0551 USDT |
| 2023-09-20 |
0.0550 USDT |
2,523,676.3935 |
0.0549 USDT |
0.0546 USDT |
0.0598 USDT |
0.0549 USDT |
| 2023-09-19 |
0.0551 USDT |
1,833,669.9160 |
0.0568 USDT |
0.0545 USDT |
0.0569 USDT |
0.0550 USDT |
| 2023-09-18 |
0.0591 USDT |
2,556,379.9527 |
0.0596 USDT |
0.0558 USDT |
0.0603 USDT |
0.0568 USDT |
| 2023-09-17 |
0.0579 USDT |
2,502,761.6798 |
0.0576 USDT |
0.0563 USDT |
0.0595 USDT |
0.0577 USDT |
| 2023-09-16 |
0.0579 USDT |
2,639,449.7731 |
0.0600 USDT |
0.0554 USDT |
0.0604 USDT |
0.0576 USDT |
| 2023-09-15 |
0.0612 USDT |
1,732,853.3363 |
0.0625 USDT |
0.0595 USDT |
0.0652 USDT |
0.0597 USDT |
| 2023-09-14 |
0.0622 USDT |
3,997,741.4394 |
0.0558 USDT |
0.0555 USDT |
0.0668 USDT |
0.0639 USDT |
| 2023-09-13 |
0.0545 USDT |
4,085,115.5987 |
0.0562 USDT |
0.0528 USDT |
0.0562 USDT |
0.0551 USDT |
| 2023-09-12 |
0.0561 USDT |
5,550,053.8189 |
0.0560 USDT |
0.0549 USDT |
0.0576 USDT |
0.0563 USDT |
| 2023-09-11 |
0.0559 USDT |
3,000,524.4669 |
0.0572 USDT |
0.0540 USDT |
0.0578 USDT |
0.0559 USDT |
| 2023-09-10 |
0.0566 USDT |
2,123,186.4964 |
0.0575 USDT |
0.0550 USDT |
0.0591 USDT |
0.0577 USDT |
| 2023-09-09 |
0.0577 USDT |
2,182,541.4754 |
0.0582 USDT |
0.0564 USDT |
0.0582 USDT |
0.0576 USDT |
| 2023-09-08 |
0.0569 USDT |
2,904,175.3337 |
0.0594 USDT |
0.0549 USDT |
0.0598 USDT |
0.0583 USDT |
| 2023-09-07 |
0.0571 USDT |
3,196,310.4295 |
0.0575 USDT |
0.0561 USDT |
0.0589 USDT |
0.0570 USDT |
| 2023-09-06 |
0.0578 USDT |
1,375,609.7275 |
0.0553 USDT |
0.0545 USDT |
0.0598 USDT |
0.0575 USDT |
| 2023-09-05 |
0.0575 USDT |
2,802,907.9697 |
0.0594 USDT |
0.0545 USDT |
0.0597 USDT |
0.0563 USDT |
| 2023-09-04 |
0.0598 USDT |
2,872,596.9166 |
0.0598 USDT |
0.0586 USDT |
0.0616 USDT |
0.0594 USDT |
| 2023-09-03 |
0.0600 USDT |
2,478,890.3578 |
0.0608 USDT |
0.0586 USDT |
0.0611 USDT |
0.0598 USDT |
| 2023-09-02 |
0.0605 USDT |
2,339,291.6305 |
0.0603 USDT |
0.0592 USDT |
0.0620 USDT |
0.0602 USDT |
| 2023-09-01 |
0.0598 USDT |
2,153,265.9617 |
0.0595 USDT |
0.0550 USDT |
0.0631 USDT |
0.0601 USDT |
| 2023-08-31 |
0.0640 USDT |
2,163,013.0227 |
0.0649 USDT |
0.0604 USDT |
0.0655 USDT |
0.0605 USDT |
| 2023-08-30 |
0.0641 USDT |
1,261,654.7930 |
0.0604 USDT |
0.0601 USDT |
0.0686 USDT |
0.0656 USDT |
| 2023-08-29 |
0.0597 USDT |
2,032,128.2192 |
0.0558 USDT |
0.0544 USDT |
0.0708 USDT |
0.0604 USDT |
| 2023-08-28 |
0.0570 USDT |
1,569,700.8291 |
0.0562 USDT |
0.0557 USDT |
0.0576 USDT |
0.0558 USDT |
| 2023-08-27 |
0.0579 USDT |
2,474,964.9855 |
0.0577 USDT |
0.0565 USDT |
0.0604 USDT |
0.0575 USDT |
| 2023-08-26 |
0.0564 USDT |
1,040,622.7196 |
0.0556 USDT |
0.0553 USDT |
0.0578 USDT |
0.0573 USDT |
| 2023-08-25 |
0.0574 USDT |
2,001,156.0978 |
0.0568 USDT |
0.0533 USDT |
0.0613 USDT |
0.0557 USDT |
| 2023-08-24 |
0.0574 USDT |
2,096,252.5122 |
0.0622 USDT |
0.0545 USDT |
0.0629 USDT |
0.0567 USDT |
| 2023-08-23 |
0.0605 USDT |
1,180,234.6108 |
0.0588 USDT |
0.0577 USDT |
0.0645 USDT |
0.0637 USDT |
| 2023-08-22 |
0.0575 USDT |
1,300,315.2188 |
0.0573 USDT |
0.0556 USDT |
0.0593 USDT |
0.0571 USDT |
| 2023-08-21 |
0.0569 USDT |
1,420,860.0557 |
0.0597 USDT |
0.0547 USDT |
0.0628 USDT |
0.0567 USDT |
| 2023-08-20 |
0.0619 USDT |
1,759,200.3365 |
0.0585 USDT |
0.0578 USDT |
0.0680 USDT |
0.0604 USDT |
| 2023-08-19 |
0.0549 USDT |
2,679,959.5385 |
0.0543 USDT |
0.0540 USDT |
0.0591 USDT |
0.0579 USDT |
| 2023-08-18 |
0.0544 USDT |
2,857,501.9478 |
0.0501 USDT |
0.0500 USDT |
0.0572 USDT |
0.0547 USDT |
| 2023-08-17 |
0.0515 USDT |
2,674,254.4990 |
0.0511 USDT |
0.0500 USDT |
0.0545 USDT |
0.0503 USDT |
| 2023-08-16 |
0.0511 USDT |
2,479,630.8659 |
0.0517 USDT |
0.0500 USDT |
0.0524 USDT |
0.0502 USDT |
| 2023-08-15 |
0.0533 USDT |
2,533,476.2869 |
0.0533 USDT |
0.0508 USDT |
0.0554 USDT |
0.0513 USDT |