Identifier on Kucoin: AIPAD-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-29 |
0.0589 USDT |
909,261.9278 |
0.0570 USDT |
0.0558 USDT |
0.0650 USDT |
0.0560 USDT |
| 2024-07-28 |
0.0536 USDT |
663,159.6636 |
0.0541 USDT |
0.0516 USDT |
0.0555 USDT |
0.0550 USDT |
| 2024-07-27 |
0.0536 USDT |
959,064.1505 |
0.0524 USDT |
0.0520 USDT |
0.0556 USDT |
0.0539 USDT |
| 2024-07-26 |
0.0521 USDT |
1,018,489.4292 |
0.0520 USDT |
0.0517 USDT |
0.0527 USDT |
0.0524 USDT |
| 2024-07-25 |
0.0506 USDT |
1,463,218.4800 |
0.0519 USDT |
0.0492 USDT |
0.0525 USDT |
0.0522 USDT |
| 2024-07-24 |
0.0544 USDT |
955,486.1855 |
0.0556 USDT |
0.0521 USDT |
0.0558 USDT |
0.0528 USDT |
| 2024-07-23 |
0.0566 USDT |
3,332,625.4289 |
0.0573 USDT |
0.0543 USDT |
0.0577 USDT |
0.0556 USDT |
| 2024-07-22 |
0.0571 USDT |
11,584,299.3076 |
0.0578 USDT |
0.0563 USDT |
0.0591 USDT |
0.0575 USDT |
| 2024-07-21 |
0.0576 USDT |
15,603,452.4649 |
0.0557 USDT |
0.0552 USDT |
0.0599 USDT |
0.0575 USDT |
| 2024-07-20 |
0.0556 USDT |
12,479,448.1848 |
0.0550 USDT |
0.0541 USDT |
0.0577 USDT |
0.0557 USDT |
| 2024-07-19 |
0.0547 USDT |
13,358,505.1416 |
0.0546 USDT |
0.0539 USDT |
0.0561 USDT |
0.0559 USDT |
| 2024-07-18 |
0.0544 USDT |
13,448,745.8197 |
0.0538 USDT |
0.0529 USDT |
0.0559 USDT |
0.0546 USDT |
| 2024-07-17 |
0.0542 USDT |
17,087,778.3566 |
0.0542 USDT |
0.0532 USDT |
0.0559 USDT |
0.0539 USDT |
| 2024-07-16 |
0.0557 USDT |
12,366,957.8136 |
0.0582 USDT |
0.0536 USDT |
0.0591 USDT |
0.0550 USDT |
| 2024-07-15 |
0.0553 USDT |
10,827,565.8788 |
0.0536 USDT |
0.0523 USDT |
0.0592 USDT |
0.0577 USDT |
| 2024-07-14 |
0.0541 USDT |
12,058,024.0822 |
0.0544 USDT |
0.0525 USDT |
0.0554 USDT |
0.0537 USDT |
| 2024-07-13 |
0.0551 USDT |
14,984,542.8141 |
0.0563 USDT |
0.0534 USDT |
0.0567 USDT |
0.0540 USDT |
| 2024-07-12 |
0.0598 USDT |
8,777,279.9940 |
0.0627 USDT |
0.0570 USDT |
0.0646 USDT |
0.0573 USDT |
| 2024-07-11 |
0.0613 USDT |
7,020,317.2973 |
0.0556 USDT |
0.0542 USDT |
0.0694 USDT |
0.0625 USDT |
| 2024-07-10 |
0.0556 USDT |
1,434,952.5476 |
0.0547 USDT |
0.0537 USDT |
0.0577 USDT |
0.0556 USDT |
| 2024-07-09 |
0.0532 USDT |
1,001,296.9164 |
0.0516 USDT |
0.0509 USDT |
0.0550 USDT |
0.0544 USDT |
| 2024-07-08 |
0.0504 USDT |
1,270,272.8541 |
0.0500 USDT |
0.0485 USDT |
0.0528 USDT |
0.0516 USDT |
| 2024-07-07 |
0.0500 USDT |
931,005.2199 |
0.0503 USDT |
0.0489 USDT |
0.0514 USDT |
0.0500 USDT |
| 2024-07-06 |
0.0485 USDT |
1,891,343.5003 |
0.0485 USDT |
0.0462 USDT |
0.0508 USDT |
0.0502 USDT |
| 2024-07-05 |
0.0488 USDT |
1,190,741.3309 |
0.0501 USDT |
0.0454 USDT |
0.0507 USDT |
0.0491 USDT |
| 2024-07-04 |
0.0542 USDT |
1,757,191.3135 |
0.0597 USDT |
0.0500 USDT |
0.0601 USDT |
0.0500 USDT |
| 2024-07-03 |
0.0624 USDT |
14,593,174.1686 |
0.0632 USDT |
0.0583 USDT |
0.0635 USDT |
0.0598 USDT |
| 2024-07-02 |
0.0628 USDT |
13,681,693.6766 |
0.0636 USDT |
0.0607 USDT |
0.0652 USDT |
0.0629 USDT |
| 2024-07-01 |
0.0660 USDT |
18,733,771.2633 |
0.0661 USDT |
0.0639 USDT |
0.0683 USDT |
0.0643 USDT |
| 2024-06-30 |
0.0659 USDT |
25,575,456.8959 |
0.0658 USDT |
0.0643 USDT |
0.0685 USDT |
0.0655 USDT |
| 2024-06-29 |
0.0651 USDT |
28,635,077.2457 |
0.0647 USDT |
0.0643 USDT |
0.0660 USDT |
0.0656 USDT |
| 2024-06-28 |
0.0660 USDT |
16,789,245.7429 |
0.0684 USDT |
0.0642 USDT |
0.0685 USDT |
0.0644 USDT |
| 2024-06-27 |
0.0688 USDT |
18,368,923.9169 |
0.0691 USDT |
0.0667 USDT |
0.0715 USDT |
0.0688 USDT |
| 2024-06-26 |
0.0694 USDT |
29,299,537.3095 |
0.0696 USDT |
0.0679 USDT |
0.0714 USDT |
0.0691 USDT |
| 2024-06-25 |
0.0667 USDT |
25,563,594.9439 |
0.0653 USDT |
0.0651 USDT |
0.0709 USDT |
0.0696 USDT |
| 2024-06-24 |
0.0658 USDT |
29,119,854.3841 |
0.0656 USDT |
0.0640 USDT |
0.0688 USDT |
0.0641 USDT |
| 2024-06-23 |
0.0651 USDT |
29,339,303.2518 |
0.0647 USDT |
0.0639 USDT |
0.0661 USDT |
0.0661 USDT |
| 2024-06-22 |
0.0662 USDT |
29,961,696.3549 |
0.0674 USDT |
0.0645 USDT |
0.0677 USDT |
0.0651 USDT |
| 2024-06-21 |
0.0673 USDT |
24,284,791.4727 |
0.0680 USDT |
0.0651 USDT |
0.0690 USDT |
0.0674 USDT |
| 2024-06-20 |
0.0707 USDT |
22,322,777.1624 |
0.0693 USDT |
0.0679 USDT |
0.0728 USDT |
0.0684 USDT |
| 2024-06-19 |
0.0685 USDT |
28,191,994.7590 |
0.0663 USDT |
0.0656 USDT |
0.0707 USDT |
0.0703 USDT |
| 2024-06-18 |
0.0674 USDT |
23,349,447.8228 |
0.0705 USDT |
0.0655 USDT |
0.0707 USDT |
0.0663 USDT |
| 2024-06-17 |
0.0704 USDT |
13,967,714.9111 |
0.0716 USDT |
0.0688 USDT |
0.0720 USDT |
0.0715 USDT |
| 2024-06-16 |
0.0717 USDT |
24,544,358.7535 |
0.0716 USDT |
0.0708 USDT |
0.0728 USDT |
0.0724 USDT |
| 2024-06-15 |
0.0704 USDT |
20,276,756.1316 |
0.0691 USDT |
0.0687 USDT |
0.0726 USDT |
0.0708 USDT |
| 2024-06-14 |
0.0704 USDT |
9,258,863.2721 |
0.0716 USDT |
0.0689 USDT |
0.0726 USDT |
0.0692 USDT |
| 2024-06-13 |
0.0759 USDT |
2,120,945.3678 |
0.0800 USDT |
0.0701 USDT |
0.0801 USDT |
0.0738 USDT |
| 2024-06-12 |
0.0809 USDT |
1,209,663.8516 |
0.0794 USDT |
0.0788 USDT |
0.0836 USDT |
0.0796 USDT |
| 2024-06-11 |
0.0822 USDT |
2,215,800.7742 |
0.0830 USDT |
0.0777 USDT |
0.0837 USDT |
0.0796 USDT |
| 2024-06-10 |
0.0893 USDT |
1,136,325.3870 |
0.0938 USDT |
0.0855 USDT |
0.0940 USDT |
0.0859 USDT |