Identifier on Kucoin: AIPAD-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-23 |
0.1070 USDT |
43,279.8417 |
0.1057 USDT |
0.1039 USDT |
0.1085 USDT |
0.1065 USDT |
| 2023-05-22 |
0.1092 USDT |
154,176.1456 |
0.1117 USDT |
0.1035 USDT |
0.1200 USDT |
0.1094 USDT |
| 2023-05-21 |
0.1123 USDT |
193,943.5745 |
0.1065 USDT |
0.1051 USDT |
0.1190 USDT |
0.1130 USDT |
| 2023-05-20 |
0.1170 USDT |
117,774.9640 |
0.1190 USDT |
0.1114 USDT |
0.1226 USDT |
0.1114 USDT |
| 2023-05-19 |
0.1116 USDT |
248,893.3061 |
0.1071 USDT |
0.1006 USDT |
0.1234 USDT |
0.1209 USDT |
| 2023-05-18 |
0.1074 USDT |
201,581.1277 |
0.1144 USDT |
0.1031 USDT |
0.1144 USDT |
0.1041 USDT |
| 2023-05-17 |
0.1175 USDT |
357,543.2131 |
0.1020 USDT |
0.0980 USDT |
0.1327 USDT |
0.1126 USDT |
| 2023-05-16 |
0.1015 USDT |
49,520.7554 |
0.1010 USDT |
0.0980 USDT |
0.1057 USDT |
0.0982 USDT |
| 2023-05-15 |
0.1016 USDT |
98,940.7151 |
0.1071 USDT |
0.0976 USDT |
0.1071 USDT |
0.1000 USDT |
| 2023-05-14 |
0.0994 USDT |
115,487.9470 |
0.0988 USDT |
0.0961 USDT |
0.1074 USDT |
0.1044 USDT |
| 2023-05-13 |
0.0967 USDT |
44,182.0028 |
0.0981 USDT |
0.0960 USDT |
0.0992 USDT |
0.0963 USDT |
| 2023-05-12 |
0.1002 USDT |
75,391.0113 |
0.1056 USDT |
0.0970 USDT |
0.1056 USDT |
0.0993 USDT |
| 2023-05-11 |
0.1022 USDT |
336,178.1713 |
0.1027 USDT |
0.0950 USDT |
0.1083 USDT |
0.1012 USDT |
| 2023-05-10 |
0.1068 USDT |
311,918.2488 |
0.1086 USDT |
0.1020 USDT |
0.1145 USDT |
0.1024 USDT |
| 2023-05-09 |
0.1062 USDT |
187,324.2296 |
0.1113 USDT |
0.1031 USDT |
0.1122 USDT |
0.1060 USDT |
| 2023-05-08 |
0.1141 USDT |
315,259.1276 |
0.1200 USDT |
0.1047 USDT |
0.1219 USDT |
0.1122 USDT |
| 2023-05-07 |
0.1189 USDT |
99,742.0826 |
0.1170 USDT |
0.1156 USDT |
0.1219 USDT |
0.1217 USDT |