Identifier on Kucoin: AIPAD-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-06 |
0.1205 USDT |
289,304.8501 |
0.1260 USDT |
0.1150 USDT |
0.1293 USDT |
0.1155 USDT |
| 2023-05-05 |
0.1309 USDT |
571,529.1413 |
0.1351 USDT |
0.1220 USDT |
0.1431 USDT |
0.1246 USDT |
| 2023-05-04 |
0.1454 USDT |
2,233,485.9394 |
0.1133 USDT |
0.1121 USDT |
0.1766 USDT |
0.1336 USDT |
| 2023-05-03 |
0.1094 USDT |
406,776.4235 |
0.1134 USDT |
0.1036 USDT |
0.1191 USDT |
0.1137 USDT |
| 2023-05-02 |
0.1123 USDT |
586,952.6869 |
0.1168 USDT |
0.1055 USDT |
0.1231 USDT |
0.1130 USDT |
| 2023-05-01 |
0.1263 USDT |
616,427.1655 |
0.1391 USDT |
0.1149 USDT |
0.1394 USDT |
0.1178 USDT |
| 2023-04-30 |
0.1468 USDT |
263,820.1130 |
0.1436 USDT |
0.1360 USDT |
0.1582 USDT |
0.1434 USDT |
| 2023-04-29 |
0.1528 USDT |
328,821.2120 |
0.1588 USDT |
0.1356 USDT |
0.1690 USDT |
0.1449 USDT |
| 2023-04-28 |
0.1585 USDT |
311,513.8340 |
0.1658 USDT |
0.1474 USDT |
0.1729 USDT |
0.1587 USDT |
| 2023-04-27 |
0.1668 USDT |
439,071.0862 |
0.1801 USDT |
0.1534 USDT |
0.1886 USDT |
0.1675 USDT |
| 2023-04-26 |
0.1908 USDT |
967,055.6096 |
0.1965 USDT |
0.1710 USDT |
0.2035 USDT |
0.1791 USDT |
| 2023-04-25 |
0.1920 USDT |
599,606.6904 |
0.2274 USDT |
0.1697 USDT |
0.2274 USDT |
0.1969 USDT |
| 2023-04-24 |
0.2270 USDT |
280,240.0322 |
0.2320 USDT |
0.2166 USDT |
0.2400 USDT |
0.2274 USDT |
| 2023-04-23 |
0.2364 USDT |
398,298.9897 |
0.2456 USDT |
0.2157 USDT |
0.2602 USDT |
0.2352 USDT |
| 2023-04-22 |
0.2273 USDT |
710,331.6412 |
0.2011 USDT |
0.1995 USDT |
0.2523 USDT |
0.2346 USDT |
| 2023-04-21 |
0.1947 USDT |
228,899.2306 |
0.1985 USDT |
0.1879 USDT |
0.2014 USDT |
0.2009 USDT |
| 2023-04-20 |
0.2053 USDT |
467,178.0403 |
0.2218 USDT |
0.1940 USDT |
0.2252 USDT |
0.2005 USDT |
| 2023-04-19 |
0.2304 USDT |
914,395.3273 |
0.2493 USDT |
0.2162 USDT |
0.2568 USDT |
0.2239 USDT |
| 2023-04-18 |
0.2658 USDT |
1,220,273.9459 |
0.3088 USDT |
0.2478 USDT |
0.3088 USDT |
0.2511 USDT |
| 2023-04-17 |
0.3077 USDT |
189,007.8692 |
0.3147 USDT |
0.2993 USDT |
0.3190 USDT |
0.3071 USDT |
| 2023-04-16 |
0.3162 USDT |
145,254.3710 |
0.3165 USDT |
0.3071 USDT |
0.3238 USDT |
0.3152 USDT |
| 2023-04-15 |
0.3169 USDT |
158,688.0591 |
0.3212 USDT |
0.3071 USDT |
0.3260 USDT |
0.3140 USDT |
| 2023-04-14 |
0.3301 USDT |
543,860.5456 |
0.3504 USDT |
0.3109 USDT |
0.3550 USDT |
0.3149 USDT |
| 2023-04-13 |
0.3486 USDT |
230,180.4791 |
0.3414 USDT |
0.3407 USDT |
0.3641 USDT |
0.3486 USDT |
| 2023-04-12 |
0.3507 USDT |
264,372.3777 |
0.3390 USDT |
0.3186 USDT |
0.3790 USDT |
0.3436 USDT |
| 2023-04-11 |
0.3219 USDT |
213,888.5111 |
0.3256 USDT |
0.3100 USDT |
0.3392 USDT |
0.3368 USDT |
| 2023-04-10 |
0.3106 USDT |
208,762.4094 |
0.3179 USDT |
0.3029 USDT |
0.3207 USDT |
0.3207 USDT |
| 2023-04-09 |
0.3199 USDT |
341,330.1763 |
0.3257 USDT |
0.2996 USDT |
0.3390 USDT |
0.3145 USDT |
| 2023-04-08 |
0.3260 USDT |
164,985.7942 |
0.3246 USDT |
0.3120 USDT |
0.3390 USDT |
0.3175 USDT |
| 2023-04-07 |
0.3187 USDT |
172,605.2175 |
0.3185 USDT |
0.3100 USDT |
0.3358 USDT |
0.3358 USDT |
| 2023-04-06 |
0.3215 USDT |
176,088.1585 |
0.3351 USDT |
0.3105 USDT |
0.3422 USDT |
0.3171 USDT |
| 2023-04-05 |
0.3319 USDT |
214,938.7845 |
0.3293 USDT |
0.3190 USDT |
0.3423 USDT |
0.3350 USDT |
| 2023-04-04 |
0.3346 USDT |
312,638.5153 |
0.3590 USDT |
0.3094 USDT |
0.3590 USDT |
0.3293 USDT |