Identifier on Kucoin: AIPAD-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-16 |
0.0495 USDT |
5,432,897.6882 |
0.0494 USDT |
0.0488 USDT |
0.0505 USDT |
0.0495 USDT |
| 2024-09-15 |
0.0501 USDT |
5,002,649.1976 |
0.0499 USDT |
0.0492 USDT |
0.0514 USDT |
0.0496 USDT |
| 2024-09-14 |
0.0494 USDT |
3,541,908.3454 |
0.0492 USDT |
0.0479 USDT |
0.0499 USDT |
0.0497 USDT |
| 2024-09-13 |
0.0464 USDT |
6,379,753.9507 |
0.0467 USDT |
0.0455 USDT |
0.0494 USDT |
0.0492 USDT |
| 2024-09-12 |
0.0468 USDT |
8,570,479.2076 |
0.0459 USDT |
0.0457 USDT |
0.0482 USDT |
0.0470 USDT |
| 2024-09-11 |
0.0464 USDT |
7,563,480.6455 |
0.0499 USDT |
0.0450 USDT |
0.0500 USDT |
0.0458 USDT |
| 2024-09-10 |
0.0489 USDT |
6,670,604.5782 |
0.0488 USDT |
0.0480 USDT |
0.0508 USDT |
0.0486 USDT |
| 2024-09-09 |
0.0471 USDT |
10,707,401.0166 |
0.0466 USDT |
0.0465 USDT |
0.0491 USDT |
0.0489 USDT |
| 2024-09-08 |
0.0462 USDT |
7,088,207.0964 |
0.0450 USDT |
0.0449 USDT |
0.0478 USDT |
0.0459 USDT |
| 2024-09-07 |
0.0454 USDT |
5,318,761.4286 |
0.0449 USDT |
0.0441 USDT |
0.0472 USDT |
0.0458 USDT |
| 2024-09-06 |
0.0464 USDT |
3,041,803.0209 |
0.0443 USDT |
0.0441 USDT |
0.0501 USDT |
0.0448 USDT |
| 2024-09-05 |
0.0459 USDT |
5,781,681.9138 |
0.0464 USDT |
0.0447 USDT |
0.0476 USDT |
0.0451 USDT |
| 2024-09-04 |
0.0457 USDT |
2,946,815.8406 |
0.0449 USDT |
0.0439 USDT |
0.0467 USDT |
0.0465 USDT |
| 2024-09-03 |
0.0467 USDT |
3,730,922.7816 |
0.0482 USDT |
0.0455 USDT |
0.0484 USDT |
0.0461 USDT |
| 2024-09-02 |
0.0451 USDT |
5,365,281.1904 |
0.0437 USDT |
0.0432 USDT |
0.0498 USDT |
0.0481 USDT |
| 2024-09-01 |
0.0466 USDT |
5,751,170.5252 |
0.0483 USDT |
0.0443 USDT |
0.0484 USDT |
0.0454 USDT |
| 2024-08-31 |
0.0477 USDT |
4,601,140.4838 |
0.0471 USDT |
0.0466 USDT |
0.0492 USDT |
0.0481 USDT |
| 2024-08-30 |
0.0483 USDT |
6,516,968.9348 |
0.0497 USDT |
0.0462 USDT |
0.0498 USDT |
0.0476 USDT |
| 2024-08-29 |
0.0503 USDT |
4,522,878.5389 |
0.0504 USDT |
0.0492 USDT |
0.0507 USDT |
0.0496 USDT |
| 2024-08-28 |
0.0506 USDT |
5,503,469.2192 |
0.0502 USDT |
0.0494 USDT |
0.0514 USDT |
0.0505 USDT |
| 2024-08-27 |
0.0528 USDT |
5,234,161.5088 |
0.0532 USDT |
0.0498 USDT |
0.0538 USDT |
0.0511 USDT |
| 2024-08-26 |
0.0537 USDT |
4,889,203.5205 |
0.0538 USDT |
0.0526 USDT |
0.0553 USDT |
0.0538 USDT |
| 2024-08-25 |
0.0543 USDT |
4,497,741.9493 |
0.0552 USDT |
0.0532 USDT |
0.0554 USDT |
0.0540 USDT |
| 2024-08-24 |
0.0557 USDT |
4,749,300.3736 |
0.0553 USDT |
0.0545 USDT |
0.0582 USDT |
0.0576 USDT |
| 2024-08-23 |
0.0531 USDT |
5,142,020.1945 |
0.0527 USDT |
0.0520 USDT |
0.0558 USDT |
0.0557 USDT |
| 2024-08-22 |
0.0518 USDT |
3,406,466.0307 |
0.0515 USDT |
0.0501 USDT |
0.0536 USDT |
0.0527 USDT |
| 2024-08-21 |
0.0512 USDT |
4,182,760.5630 |
0.0521 USDT |
0.0501 USDT |
0.0524 USDT |
0.0512 USDT |
| 2024-08-20 |
0.0531 USDT |
5,477,456.6607 |
0.0520 USDT |
0.0506 USDT |
0.0542 USDT |
0.0516 USDT |
| 2024-08-19 |
0.0516 USDT |
3,945,306.7543 |
0.0511 USDT |
0.0502 USDT |
0.0526 USDT |
0.0520 USDT |
| 2024-08-18 |
0.0519 USDT |
5,149,783.5709 |
0.0522 USDT |
0.0508 USDT |
0.0526 USDT |
0.0510 USDT |
| 2024-08-17 |
0.0522 USDT |
5,576,623.0809 |
0.0522 USDT |
0.0511 USDT |
0.0537 USDT |
0.0522 USDT |
| 2024-08-16 |
0.0532 USDT |
5,369,156.8393 |
0.0535 USDT |
0.0514 USDT |
0.0540 USDT |
0.0523 USDT |
| 2024-08-15 |
0.0529 USDT |
5,905,213.4331 |
0.0504 USDT |
0.0503 USDT |
0.0565 USDT |
0.0537 USDT |
| 2024-08-14 |
0.0515 USDT |
5,013,454.2791 |
0.0521 USDT |
0.0504 USDT |
0.0526 USDT |
0.0511 USDT |
| 2024-08-13 |
0.0520 USDT |
5,883,074.7469 |
0.0521 USDT |
0.0508 USDT |
0.0532 USDT |
0.0519 USDT |
| 2024-08-12 |
0.0516 USDT |
5,278,150.4263 |
0.0518 USDT |
0.0505 USDT |
0.0534 USDT |
0.0519 USDT |
| 2024-08-11 |
0.0544 USDT |
4,894,553.9474 |
0.0543 USDT |
0.0513 USDT |
0.0602 USDT |
0.0520 USDT |
| 2024-08-10 |
0.0536 USDT |
5,143,074.4368 |
0.0536 USDT |
0.0521 USDT |
0.0544 USDT |
0.0539 USDT |
| 2024-08-09 |
0.0554 USDT |
4,214,054.2426 |
0.0562 USDT |
0.0533 USDT |
0.0568 USDT |
0.0533 USDT |
| 2024-08-08 |
0.0538 USDT |
4,096,321.9314 |
0.0533 USDT |
0.0526 USDT |
0.0556 USDT |
0.0550 USDT |
| 2024-08-07 |
0.0566 USDT |
6,361,292.7794 |
0.0550 USDT |
0.0517 USDT |
0.0640 USDT |
0.0536 USDT |
| 2024-08-06 |
0.0539 USDT |
6,568,608.4185 |
0.0489 USDT |
0.0487 USDT |
0.0690 USDT |
0.0552 USDT |
| 2024-08-05 |
0.0480 USDT |
6,152,282.7143 |
0.0503 USDT |
0.0428 USDT |
0.0599 USDT |
0.0492 USDT |
| 2024-08-04 |
0.0521 USDT |
1,796,696.3342 |
0.0536 USDT |
0.0499 USDT |
0.0538 USDT |
0.0508 USDT |
| 2024-08-03 |
0.0539 USDT |
474,303.7412 |
0.0544 USDT |
0.0522 USDT |
0.0558 USDT |
0.0533 USDT |
| 2024-08-02 |
0.0569 USDT |
424,637.9681 |
0.0588 USDT |
0.0550 USDT |
0.0589 USDT |
0.0560 USDT |
| 2024-08-01 |
0.0574 USDT |
1,390,454.4638 |
0.0588 USDT |
0.0531 USDT |
0.0610 USDT |
0.0589 USDT |
| 2024-07-31 |
0.0597 USDT |
791,252.4420 |
0.0544 USDT |
0.0543 USDT |
0.0635 USDT |
0.0579 USDT |
| 2024-07-30 |
0.0547 USDT |
442,680.2718 |
0.0558 USDT |
0.0529 USDT |
0.0561 USDT |
0.0545 USDT |
| 2024-07-29 |
0.0589 USDT |
909,261.9278 |
0.0570 USDT |
0.0558 USDT |
0.0650 USDT |
0.0560 USDT |