Identifier on Kucoin: AIPAD-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-23 |
0.1180 USDT |
6,058,479.7109 |
0.1000 USDT |
0.0993 USDT |
0.1310 USDT |
0.1180 USDT |
| 2023-11-22 |
0.0995 USDT |
1,030,740.2287 |
0.0909 USDT |
0.0882 USDT |
0.1032 USDT |
0.0990 USDT |
| 2023-11-21 |
0.0979 USDT |
1,019,792.6666 |
0.0998 USDT |
0.0948 USDT |
0.1020 USDT |
0.0953 USDT |
| 2023-11-20 |
0.1010 USDT |
1,231,213.0592 |
0.0999 USDT |
0.0982 USDT |
0.1061 USDT |
0.1002 USDT |
| 2023-11-19 |
0.1007 USDT |
915,840.7938 |
0.0997 USDT |
0.0971 USDT |
0.1040 USDT |
0.0992 USDT |
| 2023-11-18 |
0.0992 USDT |
1,864,636.4901 |
0.1004 USDT |
0.0948 USDT |
0.1044 USDT |
0.1000 USDT |
| 2023-11-17 |
0.0994 USDT |
1,684,934.5269 |
0.1011 USDT |
0.0966 USDT |
0.1034 USDT |
0.1000 USDT |
| 2023-11-16 |
0.1032 USDT |
1,892,716.9084 |
0.1011 USDT |
0.0990 USDT |
0.1087 USDT |
0.1053 USDT |
| 2023-11-15 |
0.1003 USDT |
2,333,579.2901 |
0.0995 USDT |
0.0973 USDT |
0.1053 USDT |
0.1007 USDT |
| 2023-11-14 |
0.1007 USDT |
3,057,875.7968 |
0.1009 USDT |
0.0965 USDT |
0.1064 USDT |
0.0990 USDT |
| 2023-11-13 |
0.1153 USDT |
5,299,737.9977 |
0.1175 USDT |
0.1001 USDT |
0.1272 USDT |
0.1009 USDT |
| 2023-11-12 |
0.1299 USDT |
3,566,235.0028 |
0.1304 USDT |
0.1114 USDT |
0.1545 USDT |
0.1155 USDT |
| 2023-11-11 |
0.1296 USDT |
1,351,468.5516 |
0.1285 USDT |
0.1253 USDT |
0.1363 USDT |
0.1285 USDT |
| 2023-11-10 |
0.1201 USDT |
1,474,946.9617 |
0.1164 USDT |
0.1141 USDT |
0.1286 USDT |
0.1236 USDT |
| 2023-11-09 |
0.1177 USDT |
1,547,617.8316 |
0.1187 USDT |
0.1100 USDT |
0.1231 USDT |
0.1156 USDT |
| 2023-11-08 |
0.1130 USDT |
1,286,913.9616 |
0.1134 USDT |
0.1101 USDT |
0.1164 USDT |
0.1144 USDT |
| 2023-11-07 |
0.1161 USDT |
1,596,381.5577 |
0.1191 USDT |
0.1105 USDT |
0.1203 USDT |
0.1139 USDT |
| 2023-11-06 |
0.1192 USDT |
864,220.7657 |
0.1173 USDT |
0.1147 USDT |
0.1241 USDT |
0.1198 USDT |
| 2023-11-05 |
0.1195 USDT |
469,219.6380 |
0.1185 USDT |
0.1159 USDT |
0.1243 USDT |
0.1201 USDT |
| 2023-11-04 |
0.1191 USDT |
1,156,154.2974 |
0.1179 USDT |
0.1142 USDT |
0.1230 USDT |
0.1196 USDT |
| 2023-11-03 |
0.1097 USDT |
1,257,840.1969 |
0.1028 USDT |
0.1015 USDT |
0.1220 USDT |
0.1185 USDT |
| 2023-11-02 |
0.1118 USDT |
1,438,825.0792 |
0.1077 USDT |
0.1010 USDT |
0.1199 USDT |
0.1041 USDT |
| 2023-11-01 |
0.1050 USDT |
1,476,992.3554 |
0.1170 USDT |
0.0950 USDT |
0.1170 USDT |
0.1074 USDT |
| 2023-10-31 |
0.1151 USDT |
1,185,710.7641 |
0.1152 USDT |
0.1099 USDT |
0.1205 USDT |
0.1169 USDT |
| 2023-10-30 |
0.1207 USDT |
1,908,183.6990 |
0.1274 USDT |
0.1123 USDT |
0.1337 USDT |
0.1159 USDT |
| 2023-10-29 |
0.1249 USDT |
1,079,472.4661 |
0.1199 USDT |
0.1199 USDT |
0.1304 USDT |
0.1271 USDT |
| 2023-10-28 |
0.1296 USDT |
1,410,342.7714 |
0.1480 USDT |
0.1180 USDT |
0.1480 USDT |
0.1191 USDT |
| 2023-10-27 |
0.1392 USDT |
1,804,432.0124 |
0.1223 USDT |
0.1201 USDT |
0.1540 USDT |
0.1471 USDT |
| 2023-10-26 |
0.1172 USDT |
1,174,663.2153 |
0.1171 USDT |
0.1119 USDT |
0.1232 USDT |
0.1232 USDT |
| 2023-10-25 |
0.1156 USDT |
1,367,579.9383 |
0.1251 USDT |
0.1040 USDT |
0.1261 USDT |
0.1174 USDT |
| 2023-10-24 |
0.1169 USDT |
1,305,821.1130 |
0.1120 USDT |
0.1091 USDT |
0.1229 USDT |
0.1177 USDT |
| 2023-10-23 |
0.1085 USDT |
1,614,692.2430 |
0.1123 USDT |
0.1000 USDT |
0.1138 USDT |
0.1116 USDT |
| 2023-10-22 |
0.1199 USDT |
2,141,679.7199 |
0.1081 USDT |
0.0991 USDT |
0.1400 USDT |
0.1066 USDT |
| 2023-10-21 |
0.0986 USDT |
1,175,068.9578 |
0.0899 USDT |
0.0882 USDT |
0.1165 USDT |
0.1062 USDT |
| 2023-10-20 |
0.0847 USDT |
1,015,622.9396 |
0.0806 USDT |
0.0806 USDT |
0.0895 USDT |
0.0880 USDT |
| 2023-10-19 |
0.0795 USDT |
992,125.4537 |
0.0808 USDT |
0.0759 USDT |
0.0830 USDT |
0.0773 USDT |
| 2023-10-18 |
0.0820 USDT |
1,176,353.6994 |
0.0837 USDT |
0.0781 USDT |
0.0849 USDT |
0.0784 USDT |
| 2023-10-17 |
0.0826 USDT |
1,757,106.6325 |
0.0828 USDT |
0.0800 USDT |
0.0863 USDT |
0.0807 USDT |
| 2023-10-16 |
0.0796 USDT |
1,728,420.6119 |
0.0780 USDT |
0.0730 USDT |
0.0851 USDT |
0.0827 USDT |
| 2023-10-15 |
0.0815 USDT |
1,919,327.5223 |
0.0823 USDT |
0.0768 USDT |
0.0851 USDT |
0.0780 USDT |
| 2023-10-14 |
0.0800 USDT |
1,784,788.9255 |
0.0781 USDT |
0.0778 USDT |
0.0824 USDT |
0.0822 USDT |
| 2023-10-13 |
0.0737 USDT |
1,797,136.7449 |
0.0718 USDT |
0.0710 USDT |
0.0756 USDT |
0.0755 USDT |
| 2023-10-12 |
0.0712 USDT |
2,021,150.1353 |
0.0686 USDT |
0.0685 USDT |
0.0748 USDT |
0.0714 USDT |
| 2023-10-11 |
0.0708 USDT |
1,577,493.6929 |
0.0715 USDT |
0.0680 USDT |
0.0754 USDT |
0.0683 USDT |
| 2023-10-10 |
0.0715 USDT |
2,398,238.1946 |
0.0723 USDT |
0.0695 USDT |
0.0730 USDT |
0.0715 USDT |
| 2023-10-09 |
0.0764 USDT |
1,781,013.9777 |
0.0782 USDT |
0.0710 USDT |
0.0813 USDT |
0.0731 USDT |
| 2023-10-08 |
0.0803 USDT |
1,442,396.3598 |
0.0802 USDT |
0.0780 USDT |
0.0834 USDT |
0.0795 USDT |
| 2023-10-07 |
0.0827 USDT |
2,154,638.7235 |
0.0846 USDT |
0.0760 USDT |
0.0854 USDT |
0.0812 USDT |
| 2023-10-06 |
0.0812 USDT |
1,066,705.1619 |
0.0827 USDT |
0.0786 USDT |
0.0851 USDT |
0.0829 USDT |
| 2023-10-05 |
0.0797 USDT |
2,217,078.3802 |
0.0782 USDT |
0.0720 USDT |
0.0900 USDT |
0.0817 USDT |