Identifier on Kucoin: AIPAD-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-04 |
0.0765 USDT |
1,277,994.4097 |
0.0703 USDT |
0.0677 USDT |
0.0900 USDT |
0.0794 USDT |
| 2023-10-03 |
0.0687 USDT |
1,654,483.3256 |
0.0684 USDT |
0.0661 USDT |
0.0728 USDT |
0.0704 USDT |
| 2023-10-02 |
0.0709 USDT |
2,040,951.3755 |
0.0670 USDT |
0.0662 USDT |
0.0790 USDT |
0.0684 USDT |
| 2023-10-01 |
0.0675 USDT |
3,080,287.0112 |
0.0730 USDT |
0.0626 USDT |
0.0762 USDT |
0.0674 USDT |
| 2023-09-30 |
0.0702 USDT |
2,477,713.9969 |
0.0659 USDT |
0.0657 USDT |
0.0800 USDT |
0.0757 USDT |
| 2023-09-29 |
0.0649 USDT |
3,080,253.9430 |
0.0633 USDT |
0.0604 USDT |
0.0708 USDT |
0.0665 USDT |
| 2023-09-28 |
0.0604 USDT |
2,746,334.6169 |
0.0557 USDT |
0.0541 USDT |
0.0660 USDT |
0.0633 USDT |
| 2023-09-27 |
0.0561 USDT |
3,756,896.1928 |
0.0564 USDT |
0.0545 USDT |
0.0626 USDT |
0.0556 USDT |
| 2023-09-26 |
0.0549 USDT |
2,618,238.5351 |
0.0550 USDT |
0.0545 USDT |
0.0561 USDT |
0.0555 USDT |
| 2023-09-25 |
0.0546 USDT |
2,695,911.9478 |
0.0544 USDT |
0.0541 USDT |
0.0574 USDT |
0.0549 USDT |
| 2023-09-24 |
0.0547 USDT |
2,473,112.0294 |
0.0546 USDT |
0.0542 USDT |
0.0560 USDT |
0.0547 USDT |
| 2023-09-23 |
0.0547 USDT |
2,580,012.2779 |
0.0543 USDT |
0.0541 USDT |
0.0553 USDT |
0.0551 USDT |
| 2023-09-22 |
0.0545 USDT |
2,449,384.4435 |
0.0550 USDT |
0.0539 USDT |
0.0552 USDT |
0.0541 USDT |
| 2023-09-21 |
0.0550 USDT |
2,591,245.8173 |
0.0549 USDT |
0.0547 USDT |
0.0558 USDT |
0.0551 USDT |
| 2023-09-20 |
0.0550 USDT |
2,523,676.3935 |
0.0549 USDT |
0.0546 USDT |
0.0598 USDT |
0.0549 USDT |
| 2023-09-19 |
0.0551 USDT |
1,833,669.9160 |
0.0568 USDT |
0.0545 USDT |
0.0569 USDT |
0.0550 USDT |
| 2023-09-18 |
0.0591 USDT |
2,556,379.9527 |
0.0596 USDT |
0.0558 USDT |
0.0603 USDT |
0.0568 USDT |
| 2023-09-17 |
0.0579 USDT |
2,502,761.6798 |
0.0576 USDT |
0.0563 USDT |
0.0595 USDT |
0.0577 USDT |
| 2023-09-16 |
0.0579 USDT |
2,639,449.7731 |
0.0600 USDT |
0.0554 USDT |
0.0604 USDT |
0.0576 USDT |
| 2023-09-15 |
0.0612 USDT |
1,732,853.3363 |
0.0625 USDT |
0.0595 USDT |
0.0652 USDT |
0.0597 USDT |
| 2023-09-14 |
0.0622 USDT |
3,997,741.4394 |
0.0558 USDT |
0.0555 USDT |
0.0668 USDT |
0.0639 USDT |
| 2023-09-13 |
0.0545 USDT |
4,085,115.5987 |
0.0562 USDT |
0.0528 USDT |
0.0562 USDT |
0.0551 USDT |
| 2023-09-12 |
0.0561 USDT |
5,550,053.8189 |
0.0560 USDT |
0.0549 USDT |
0.0576 USDT |
0.0563 USDT |
| 2023-09-11 |
0.0559 USDT |
3,000,524.4669 |
0.0572 USDT |
0.0540 USDT |
0.0578 USDT |
0.0559 USDT |
| 2023-09-10 |
0.0566 USDT |
2,123,186.4964 |
0.0575 USDT |
0.0550 USDT |
0.0591 USDT |
0.0577 USDT |
| 2023-09-09 |
0.0577 USDT |
2,182,541.4754 |
0.0582 USDT |
0.0564 USDT |
0.0582 USDT |
0.0576 USDT |
| 2023-09-08 |
0.0569 USDT |
2,904,175.3337 |
0.0594 USDT |
0.0549 USDT |
0.0598 USDT |
0.0583 USDT |
| 2023-09-07 |
0.0571 USDT |
3,196,310.4295 |
0.0575 USDT |
0.0561 USDT |
0.0589 USDT |
0.0570 USDT |
| 2023-09-06 |
0.0578 USDT |
1,375,609.7275 |
0.0553 USDT |
0.0545 USDT |
0.0598 USDT |
0.0575 USDT |
| 2023-09-05 |
0.0575 USDT |
2,802,907.9697 |
0.0594 USDT |
0.0545 USDT |
0.0597 USDT |
0.0563 USDT |
| 2023-09-04 |
0.0598 USDT |
2,872,596.9166 |
0.0598 USDT |
0.0586 USDT |
0.0616 USDT |
0.0594 USDT |
| 2023-09-03 |
0.0600 USDT |
2,478,890.3578 |
0.0608 USDT |
0.0586 USDT |
0.0611 USDT |
0.0598 USDT |
| 2023-09-02 |
0.0605 USDT |
2,339,291.6305 |
0.0603 USDT |
0.0592 USDT |
0.0620 USDT |
0.0602 USDT |
| 2023-09-01 |
0.0598 USDT |
2,153,265.9617 |
0.0595 USDT |
0.0550 USDT |
0.0631 USDT |
0.0601 USDT |