Identifier on Kucoin: ALEPH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-11 |
0.0853 USDT |
144,699.2994 ALEPH |
0.0827 USDT |
0.0791 USDT |
0.0950 USDT |
0.0851 USDT |
| 2023-08-10 |
0.0830 USDT |
60,581.6398 ALEPH |
0.0814 USDT |
0.0803 USDT |
0.0852 USDT |
0.0826 USDT |
| 2023-08-09 |
0.0856 USDT |
7,936.2952 ALEPH |
0.0854 USDT |
0.0828 USDT |
0.0870 USDT |
0.0833 USDT |
| 2023-08-08 |
0.0874 USDT |
10,106.2161 ALEPH |
0.0879 USDT |
0.0859 USDT |
0.0887 USDT |
0.0859 USDT |
| 2023-08-07 |
0.0898 USDT |
100,285.3836 ALEPH |
0.0986 USDT |
0.0871 USDT |
0.0991 USDT |
0.0880 USDT |
| 2023-08-06 |
0.1069 USDT |
1,189,444.6874 ALEPH |
0.1169 USDT |
0.0946 USDT |
0.1244 USDT |
0.0981 USDT |
| 2023-08-05 |
0.0971 USDT |
474,063.2915 ALEPH |
0.0726 USDT |
0.0693 USDT |
0.1222 USDT |
0.1182 USDT |
| 2023-08-04 |
0.0723 USDT |
7,200.1992 ALEPH |
0.0718 USDT |
0.0711 USDT |
0.0729 USDT |
0.0727 USDT |
| 2023-08-03 |
0.0722 USDT |
69,622.1144 ALEPH |
0.0722 USDT |
0.0709 USDT |
0.0729 USDT |
0.0714 USDT |
| 2023-08-02 |
0.0744 USDT |
43,158.1944 ALEPH |
0.0738 USDT |
0.0720 USDT |
0.0757 USDT |
0.0722 USDT |
| 2023-08-01 |
0.0740 USDT |
47,749.3991 ALEPH |
0.0761 USDT |
0.0736 USDT |
0.0765 USDT |
0.0738 USDT |
| 2023-07-31 |
0.0767 USDT |
54,908.8915 ALEPH |
0.0776 USDT |
0.0737 USDT |
0.0812 USDT |
0.0773 USDT |
| 2023-07-30 |
0.0771 USDT |
11,616.6427 ALEPH |
0.0781 USDT |
0.0768 USDT |
0.0782 USDT |
0.0776 USDT |
| 2023-07-29 |
0.0773 USDT |
15,877.9702 ALEPH |
0.0782 USDT |
0.0763 USDT |
0.0788 USDT |
0.0773 USDT |
| 2023-07-28 |
0.0784 USDT |
24,517.1733 ALEPH |
0.0793 USDT |
0.0768 USDT |
0.0800 USDT |
0.0782 USDT |
| 2023-07-27 |
0.0793 USDT |
17,118.1606 ALEPH |
0.0778 USDT |
0.0770 USDT |
0.0801 USDT |
0.0794 USDT |
| 2023-07-26 |
0.0791 USDT |
35,638.9172 ALEPH |
0.0775 USDT |
0.0769 USDT |
0.0820 USDT |
0.0790 USDT |
| 2023-07-25 |
0.0782 USDT |
3,932.1590 ALEPH |
0.0780 USDT |
0.0770 USDT |
0.0788 USDT |
0.0778 USDT |
| 2023-07-24 |
0.0789 USDT |
47,580.6001 ALEPH |
0.0813 USDT |
0.0780 USDT |
0.0820 USDT |
0.0780 USDT |
| 2023-07-23 |
0.0805 USDT |
21,396.4081 ALEPH |
0.0803 USDT |
0.0780 USDT |
0.0833 USDT |
0.0819 USDT |
| 2023-07-22 |
0.0803 USDT |
11,712.5639 ALEPH |
0.0799 USDT |
0.0786 USDT |
0.0817 USDT |
0.0805 USDT |
| 2023-07-21 |
0.0805 USDT |
38,603.5992 ALEPH |
0.0807 USDT |
0.0786 USDT |
0.0814 USDT |
0.0806 USDT |
| 2023-07-20 |
0.0836 USDT |
180,523.1397 ALEPH |
0.0819 USDT |
0.0789 USDT |
0.0910 USDT |
0.0813 USDT |
| 2023-07-19 |
0.0804 USDT |
64,641.3508 ALEPH |
0.0807 USDT |
0.0800 USDT |
0.0841 USDT |
0.0800 USDT |
| 2023-07-18 |
0.0857 USDT |
140,486.1463 ALEPH |
0.0900 USDT |
0.0811 USDT |
0.0900 USDT |
0.0829 USDT |
| 2023-07-17 |
0.1018 USDT |
1,850,277.7955 ALEPH |
0.0966 USDT |
0.0900 USDT |
0.1286 USDT |
0.0960 USDT |
| 2023-07-16 |
0.0915 USDT |
1,508,350.0130 ALEPH |
0.0691 USDT |
0.0647 USDT |
0.1118 USDT |
0.0980 USDT |
| 2023-07-15 |
0.0689 USDT |
58,316.0532 ALEPH |
0.0688 USDT |
0.0665 USDT |
0.0712 USDT |
0.0683 USDT |
| 2023-07-14 |
0.0714 USDT |
149,579.9595 ALEPH |
0.0731 USDT |
0.0673 USDT |
0.0768 USDT |
0.0678 USDT |
| 2023-07-13 |
0.0723 USDT |
142,488.5326 ALEPH |
0.0705 USDT |
0.0670 USDT |
0.0785 USDT |
0.0726 USDT |
| 2023-07-12 |
0.0686 USDT |
80,375.5160 ALEPH |
0.0702 USDT |
0.0672 USDT |
0.0710 USDT |
0.0708 USDT |
| 2023-07-11 |
0.0710 USDT |
24,566.0059 ALEPH |
0.0707 USDT |
0.0707 USDT |
0.0718 USDT |
0.0707 USDT |
| 2023-07-10 |
0.0709 USDT |
15,461.6899 ALEPH |
0.0714 USDT |
0.0696 USDT |
0.0715 USDT |
0.0707 USDT |
| 2023-07-09 |
0.0701 USDT |
14,653.1319 ALEPH |
0.0707 USDT |
0.0690 USDT |
0.0714 USDT |
0.0714 USDT |
| 2023-07-08 |
0.0702 USDT |
47,233.1716 ALEPH |
0.0724 USDT |
0.0689 USDT |
0.0730 USDT |
0.0697 USDT |
| 2023-07-07 |
0.0707 USDT |
63,704.8151 ALEPH |
0.0731 USDT |
0.0679 USDT |
0.0738 USDT |
0.0721 USDT |
| 2023-07-06 |
0.0733 USDT |
64,491.0128 ALEPH |
0.0743 USDT |
0.0720 USDT |
0.0753 USDT |
0.0731 USDT |
| 2023-07-05 |
0.0758 USDT |
73,844.1697 ALEPH |
0.0763 USDT |
0.0729 USDT |
0.0790 USDT |
0.0733 USDT |
| 2023-07-04 |
0.0795 USDT |
78,873.3872 ALEPH |
0.0793 USDT |
0.0775 USDT |
0.0830 USDT |
0.0777 USDT |
| 2023-07-03 |
0.0793 USDT |
102,786.4063 ALEPH |
0.0762 USDT |
0.0760 USDT |
0.0826 USDT |
0.0796 USDT |
| 2023-07-02 |
0.0766 USDT |
105,932.4272 ALEPH |
0.0760 USDT |
0.0744 USDT |
0.0779 USDT |
0.0767 USDT |
| 2023-07-01 |
0.0753 USDT |
25,337.7982 ALEPH |
0.0760 USDT |
0.0739 USDT |
0.0765 USDT |
0.0760 USDT |
| 2023-06-30 |
0.0737 USDT |
46,741.1985 ALEPH |
0.0745 USDT |
0.0728 USDT |
0.0760 USDT |
0.0760 USDT |
| 2023-06-29 |
0.0756 USDT |
59,045.7795 ALEPH |
0.0744 USDT |
0.0734 USDT |
0.0786 USDT |
0.0745 USDT |
| 2023-06-28 |
0.0743 USDT |
31,083.4991 ALEPH |
0.0765 USDT |
0.0739 USDT |
0.0771 USDT |
0.0743 USDT |
| 2023-06-27 |
0.0766 USDT |
11,588.6554 ALEPH |
0.0760 USDT |
0.0754 USDT |
0.0776 USDT |
0.0765 USDT |
| 2023-06-26 |
0.0772 USDT |
108,788.8526 ALEPH |
0.0785 USDT |
0.0727 USDT |
0.0813 USDT |
0.0754 USDT |
| 2023-06-25 |
0.0774 USDT |
4,879.9043 ALEPH |
0.0782 USDT |
0.0765 USDT |
0.0786 USDT |
0.0785 USDT |
| 2023-06-24 |
0.0793 USDT |
20,712.5256 ALEPH |
0.0800 USDT |
0.0777 USDT |
0.0808 USDT |
0.0788 USDT |
| 2023-06-23 |
0.0798 USDT |
24,491.2285 ALEPH |
0.0800 USDT |
0.0783 USDT |
0.0819 USDT |
0.0800 USDT |