Identifier on Kucoin: AIPAD-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-12 |
0.0472 USDT |
1,543,412.4073 |
0.0484 USDT |
0.0464 USDT |
0.0489 USDT |
0.0472 USDT |
| 2023-07-11 |
0.0481 USDT |
356,349.8294 |
0.0486 USDT |
0.0465 USDT |
0.0494 USDT |
0.0484 USDT |
| 2023-07-10 |
0.0493 USDT |
2,316,730.8836 |
0.0500 USDT |
0.0470 USDT |
0.0501 USDT |
0.0487 USDT |
| 2023-07-09 |
0.0505 USDT |
4,031,654.3344 |
0.0515 USDT |
0.0496 USDT |
0.0521 USDT |
0.0500 USDT |
| 2023-07-08 |
0.0511 USDT |
2,574,128.8949 |
0.0508 USDT |
0.0501 USDT |
0.0517 USDT |
0.0516 USDT |
| 2023-07-07 |
0.0510 USDT |
4,391,273.0004 |
0.0515 USDT |
0.0491 USDT |
0.0525 USDT |
0.0508 USDT |
| 2023-07-06 |
0.0510 USDT |
4,249,082.0216 |
0.0507 USDT |
0.0486 USDT |
0.0528 USDT |
0.0525 USDT |
| 2023-07-05 |
0.0508 USDT |
2,394,738.4658 |
0.0508 USDT |
0.0476 USDT |
0.0532 USDT |
0.0513 USDT |
| 2023-07-04 |
0.0527 USDT |
188,953.9262 |
0.0540 USDT |
0.0500 USDT |
0.0555 USDT |
0.0508 USDT |
| 2023-07-03 |
0.0533 USDT |
1,135,256.1462 |
0.0553 USDT |
0.0510 USDT |
0.0601 USDT |
0.0544 USDT |
| 2023-07-02 |
0.0555 USDT |
1,394,780.8045 |
0.0584 USDT |
0.0504 USDT |
0.0591 USDT |
0.0522 USDT |
| 2023-07-01 |
0.0561 USDT |
827,709.6255 |
0.0574 USDT |
0.0540 USDT |
0.0599 USDT |
0.0571 USDT |
| 2023-06-30 |
0.0570 USDT |
1,948,168.8916 |
0.0592 USDT |
0.0550 USDT |
0.0599 USDT |
0.0583 USDT |
| 2023-06-29 |
0.0584 USDT |
2,658,513.1528 |
0.0585 USDT |
0.0542 USDT |
0.0606 USDT |
0.0588 USDT |
| 2023-06-28 |
0.0612 USDT |
2,409,469.9691 |
0.0622 USDT |
0.0560 USDT |
0.0649 USDT |
0.0585 USDT |
| 2023-06-27 |
0.0625 USDT |
3,616,783.6941 |
0.0637 USDT |
0.0605 USDT |
0.0651 USDT |
0.0634 USDT |
| 2023-06-26 |
0.0669 USDT |
1,981,441.7518 |
0.0613 USDT |
0.0607 USDT |
0.0716 USDT |
0.0673 USDT |
| 2023-06-25 |
0.0621 USDT |
682,461.7258 |
0.0625 USDT |
0.0607 USDT |
0.0652 USDT |
0.0625 USDT |
| 2023-06-24 |
0.0645 USDT |
3,664,665.4426 |
0.0652 USDT |
0.0621 USDT |
0.0668 USDT |
0.0632 USDT |
| 2023-06-23 |
0.0656 USDT |
4,224,921.1397 |
0.0648 USDT |
0.0627 USDT |
0.0701 USDT |
0.0678 USDT |
| 2023-06-22 |
0.0658 USDT |
2,945,004.0444 |
0.0676 USDT |
0.0631 USDT |
0.0703 USDT |
0.0647 USDT |
| 2023-06-21 |
0.0637 USDT |
4,057,468.6213 |
0.0651 USDT |
0.0630 USDT |
0.0652 USDT |
0.0633 USDT |
| 2023-06-20 |
0.0599 USDT |
5,215,140.3438 |
0.0591 USDT |
0.0574 USDT |
0.0659 USDT |
0.0651 USDT |
| 2023-06-19 |
0.0564 USDT |
4,724,526.5774 |
0.0583 USDT |
0.0542 USDT |
0.0587 USDT |
0.0578 USDT |
| 2023-06-18 |
0.0577 USDT |
4,527,917.6728 |
0.0579 USDT |
0.0568 USDT |
0.0593 USDT |
0.0583 USDT |
| 2023-06-17 |
0.0593 USDT |
5,285,067.7874 |
0.0612 USDT |
0.0562 USDT |
0.0613 USDT |
0.0587 USDT |
| 2023-06-16 |
0.0615 USDT |
4,721,466.2307 |
0.0629 USDT |
0.0597 USDT |
0.0646 USDT |
0.0612 USDT |
| 2023-06-15 |
0.0626 USDT |
4,001,102.4645 |
0.0628 USDT |
0.0614 USDT |
0.0640 USDT |
0.0625 USDT |
| 2023-06-14 |
0.0615 USDT |
4,081,660.1140 |
0.0618 USDT |
0.0608 USDT |
0.0636 USDT |
0.0632 USDT |
| 2023-06-13 |
0.0612 USDT |
4,306,067.5587 |
0.0612 USDT |
0.0608 USDT |
0.0623 USDT |
0.0618 USDT |
| 2023-06-12 |
0.0623 USDT |
4,013,297.7716 |
0.0647 USDT |
0.0604 USDT |
0.0648 USDT |
0.0612 USDT |
| 2023-06-11 |
0.0633 USDT |
2,712,762.4747 |
0.0628 USDT |
0.0627 USDT |
0.0652 USDT |
0.0648 USDT |
| 2023-06-10 |
0.0654 USDT |
4,572,570.7156 |
0.0718 USDT |
0.0621 USDT |
0.0721 USDT |
0.0627 USDT |
| 2023-06-09 |
0.0730 USDT |
3,489,671.9964 |
0.0731 USDT |
0.0719 USDT |
0.0737 USDT |
0.0720 USDT |
| 2023-06-08 |
0.0736 USDT |
2,927,381.7672 |
0.0734 USDT |
0.0729 USDT |
0.0744 USDT |
0.0731 USDT |
| 2023-06-07 |
0.0751 USDT |
2,416,060.3719 |
0.0757 USDT |
0.0730 USDT |
0.0761 USDT |
0.0745 USDT |
| 2023-06-06 |
0.0740 USDT |
1,843,270.4108 |
0.0731 USDT |
0.0700 USDT |
0.0757 USDT |
0.0754 USDT |
| 2023-06-05 |
0.0798 USDT |
2,447,802.7211 |
0.0868 USDT |
0.0704 USDT |
0.0883 USDT |
0.0742 USDT |
| 2023-06-04 |
0.0928 USDT |
1,975,662.1009 |
0.0962 USDT |
0.0847 USDT |
0.1000 USDT |
0.0868 USDT |
| 2023-06-03 |
0.0912 USDT |
1,719,786.0640 |
0.0906 USDT |
0.0896 USDT |
0.0949 USDT |
0.0931 USDT |
| 2023-06-02 |
0.0909 USDT |
1,842,700.2144 |
0.0918 USDT |
0.0897 USDT |
0.0922 USDT |
0.0911 USDT |
| 2023-06-01 |
0.0942 USDT |
2,184,157.5573 |
0.0985 USDT |
0.0908 USDT |
0.0989 USDT |
0.0921 USDT |
| 2023-05-31 |
0.0987 USDT |
665,221.7802 |
0.1045 USDT |
0.0966 USDT |
0.1045 USDT |
0.0986 USDT |
| 2023-05-30 |
0.1023 USDT |
126,320.1225 |
0.1014 USDT |
0.0997 USDT |
0.1053 USDT |
0.1014 USDT |
| 2023-05-29 |
0.1060 USDT |
167,669.6185 |
0.1081 USDT |
0.1013 USDT |
0.1099 USDT |
0.1014 USDT |
| 2023-05-28 |
0.1076 USDT |
333,513.0840 |
0.1004 USDT |
0.0994 USDT |
0.1139 USDT |
0.1067 USDT |
| 2023-05-27 |
0.1009 USDT |
144,972.9385 |
0.1000 USDT |
0.0991 USDT |
0.1035 USDT |
0.1022 USDT |
| 2023-05-26 |
0.0987 USDT |
150,103.2805 |
0.1019 USDT |
0.0961 USDT |
0.1019 USDT |
0.0990 USDT |
| 2023-05-25 |
0.1009 USDT |
42,400.7857 |
0.1001 USDT |
0.0999 USDT |
0.1019 USDT |
0.0999 USDT |
| 2023-05-24 |
0.1008 USDT |
189,136.2431 |
0.1067 USDT |
0.0983 USDT |
0.1067 USDT |
0.1001 USDT |