Identifier on Kucoin: AIPAD-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-09 |
0.0943 USDT |
1,533,344.2099 |
0.0945 USDT |
0.0931 USDT |
0.0951 USDT |
0.0945 USDT |
| 2024-06-08 |
0.0959 USDT |
2,052,949.4962 |
0.0971 USDT |
0.0940 USDT |
0.0987 USDT |
0.0946 USDT |
| 2024-06-07 |
0.1021 USDT |
1,471,187.0232 |
0.1035 USDT |
0.0967 USDT |
0.1059 USDT |
0.0987 USDT |
| 2024-06-06 |
0.1036 USDT |
1,581,796.8307 |
0.1013 USDT |
0.0991 USDT |
0.1090 USDT |
0.1042 USDT |
| 2024-06-05 |
0.0998 USDT |
1,789,020.8636 |
0.0997 USDT |
0.0932 USDT |
0.1031 USDT |
0.1002 USDT |
| 2024-06-04 |
0.0963 USDT |
1,187,117.2049 |
0.0947 USDT |
0.0931 USDT |
0.1069 USDT |
0.0994 USDT |
| 2024-06-03 |
0.0940 USDT |
1,501,618.7080 |
0.0911 USDT |
0.0911 USDT |
0.0958 USDT |
0.0944 USDT |
| 2024-06-02 |
0.0913 USDT |
1,840,598.4934 |
0.0911 USDT |
0.0909 USDT |
0.0927 USDT |
0.0915 USDT |
| 2024-06-01 |
0.0919 USDT |
2,231,561.8355 |
0.0930 USDT |
0.0910 USDT |
0.0943 USDT |
0.0911 USDT |
| 2024-05-31 |
0.0935 USDT |
2,063,486.0000 |
0.0936 USDT |
0.0920 USDT |
0.0955 USDT |
0.0938 USDT |
| 2024-05-30 |
0.0928 USDT |
1,983,727.4118 |
0.0946 USDT |
0.0915 USDT |
0.0955 USDT |
0.0941 USDT |
| 2024-05-29 |
0.0950 USDT |
1,442,287.9206 |
0.0960 USDT |
0.0938 USDT |
0.0968 USDT |
0.0941 USDT |
| 2024-05-28 |
0.0941 USDT |
1,528,991.0191 |
0.0946 USDT |
0.0921 USDT |
0.0977 USDT |
0.0962 USDT |
| 2024-05-27 |
0.0953 USDT |
1,265,189.2586 |
0.0941 USDT |
0.0939 USDT |
0.0983 USDT |
0.0963 USDT |
| 2024-05-26 |
0.0942 USDT |
1,549,622.9163 |
0.0937 USDT |
0.0932 USDT |
0.0959 USDT |
0.0943 USDT |
| 2024-05-25 |
0.0952 USDT |
1,501,149.5625 |
0.0957 USDT |
0.0933 USDT |
0.0980 USDT |
0.0935 USDT |
| 2024-05-24 |
0.0956 USDT |
1,387,952.2157 |
0.0966 USDT |
0.0935 USDT |
0.0975 USDT |
0.0952 USDT |
| 2024-05-23 |
0.0987 USDT |
1,265,751.8545 |
0.1001 USDT |
0.0945 USDT |
0.1012 USDT |
0.0946 USDT |
| 2024-05-22 |
0.1026 USDT |
1,609,557.6994 |
0.1031 USDT |
0.1001 USDT |
0.1049 USDT |
0.1008 USDT |
| 2024-05-21 |
0.1029 USDT |
1,532,092.0485 |
0.0993 USDT |
0.0992 USDT |
0.1100 USDT |
0.1032 USDT |
| 2024-05-20 |
0.0958 USDT |
1,950,728.5591 |
0.0934 USDT |
0.0931 USDT |
0.1033 USDT |
0.0996 USDT |
| 2024-05-19 |
0.0962 USDT |
1,090,761.4025 |
0.0970 USDT |
0.0946 USDT |
0.0970 USDT |
0.0947 USDT |
| 2024-05-18 |
0.0979 USDT |
1,197,520.6661 |
0.0989 USDT |
0.0958 USDT |
0.1003 USDT |
0.0967 USDT |
| 2024-05-17 |
0.0974 USDT |
781,013.3943 |
0.0947 USDT |
0.0944 USDT |
0.0996 USDT |
0.0985 USDT |
| 2024-05-16 |
0.0957 USDT |
603,938.0418 |
0.0980 USDT |
0.0925 USDT |
0.0995 USDT |
0.0944 USDT |
| 2024-05-15 |
0.0937 USDT |
725,438.3674 |
0.0879 USDT |
0.0869 USDT |
0.0990 USDT |
0.0985 USDT |
| 2024-05-14 |
0.0888 USDT |
426,804.2577 |
0.0902 USDT |
0.0865 USDT |
0.0923 USDT |
0.0886 USDT |
| 2024-05-13 |
0.0927 USDT |
80,269.6959 |
0.0922 USDT |
0.0902 USDT |
0.0943 USDT |
0.0908 USDT |
| 2024-05-12 |
0.0936 USDT |
162,090.8516 |
0.0949 USDT |
0.0914 USDT |
0.0961 USDT |
0.0922 USDT |
| 2024-05-11 |
0.0957 USDT |
82,869.4254 |
0.0957 USDT |
0.0942 USDT |
0.0977 USDT |
0.0960 USDT |
| 2024-05-10 |
0.0992 USDT |
283,045.7897 |
0.0998 USDT |
0.0928 USDT |
0.1032 USDT |
0.0956 USDT |
| 2024-05-09 |
0.0992 USDT |
55,681.7801 |
0.0976 USDT |
0.0971 USDT |
0.1012 USDT |
0.1001 USDT |
| 2024-05-08 |
0.0996 USDT |
121,206.0802 |
0.1001 USDT |
0.0973 USDT |
0.1013 USDT |
0.0982 USDT |