Identifier on Kucoin: ALEPH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-23 |
0.0868 USDT |
167,611.6578 ALEPH |
0.0820 USDT |
0.0816 USDT |
0.0921 USDT |
0.0861 USDT |
| 2023-05-22 |
0.0824 USDT |
15,525.8470 ALEPH |
0.0816 USDT |
0.0816 USDT |
0.0841 USDT |
0.0816 USDT |
| 2023-05-21 |
0.0825 USDT |
8,912.2341 ALEPH |
0.0833 USDT |
0.0816 USDT |
0.0835 USDT |
0.0823 USDT |
| 2023-05-20 |
0.0829 USDT |
30,484.8998 ALEPH |
0.0820 USDT |
0.0814 USDT |
0.0851 USDT |
0.0816 USDT |
| 2023-05-19 |
0.0819 USDT |
47,506.3165 ALEPH |
0.0824 USDT |
0.0798 USDT |
0.0841 USDT |
0.0818 USDT |
| 2023-05-18 |
0.0833 USDT |
25,687.6001 ALEPH |
0.0816 USDT |
0.0816 USDT |
0.0840 USDT |
0.0830 USDT |
| 2023-05-17 |
0.0824 USDT |
45,498.9435 ALEPH |
0.0824 USDT |
0.0810 USDT |
0.0844 USDT |
0.0821 USDT |
| 2023-05-16 |
0.0832 USDT |
45,251.0905 ALEPH |
0.0840 USDT |
0.0813 USDT |
0.0848 USDT |
0.0832 USDT |
| 2023-05-15 |
0.0829 USDT |
29,341.8438 ALEPH |
0.0826 USDT |
0.0810 USDT |
0.0846 USDT |
0.0840 USDT |
| 2023-05-14 |
0.0829 USDT |
55,369.8762 ALEPH |
0.0833 USDT |
0.0810 USDT |
0.0850 USDT |
0.0828 USDT |
| 2023-05-13 |
0.0833 USDT |
589,281.2215 ALEPH |
0.0900 USDT |
0.0780 USDT |
0.0907 USDT |
0.0833 USDT |
| 2023-05-12 |
0.0878 USDT |
154,539.5618 ALEPH |
0.0876 USDT |
0.0833 USDT |
0.0930 USDT |
0.0880 USDT |
| 2023-05-11 |
0.0913 USDT |
215,462.0330 ALEPH |
0.0955 USDT |
0.0861 USDT |
0.0980 USDT |
0.0870 USDT |
| 2023-05-10 |
0.0949 USDT |
388,890.6447 ALEPH |
0.0844 USDT |
0.0830 USDT |
0.1050 USDT |
0.0940 USDT |
| 2023-05-09 |
0.0826 USDT |
48,612.4800 ALEPH |
0.0814 USDT |
0.0807 USDT |
0.0859 USDT |
0.0819 USDT |
| 2023-05-08 |
0.0811 USDT |
260,699.1375 ALEPH |
0.0849 USDT |
0.0790 USDT |
0.0854 USDT |
0.0807 USDT |
| 2023-05-07 |
0.0863 USDT |
84,544.4397 ALEPH |
0.0847 USDT |
0.0835 USDT |
0.0885 USDT |
0.0850 USDT |
| 2023-05-06 |
0.0867 USDT |
96,439.1787 ALEPH |
0.0879 USDT |
0.0833 USDT |
0.0897 USDT |
0.0860 USDT |
| 2023-05-05 |
0.0858 USDT |
90,383.4114 ALEPH |
0.0856 USDT |
0.0833 USDT |
0.0900 USDT |
0.0884 USDT |
| 2023-05-04 |
0.0836 USDT |
181,866.4740 ALEPH |
0.0852 USDT |
0.0788 USDT |
0.0864 USDT |
0.0854 USDT |
| 2023-05-03 |
0.0837 USDT |
333,192.5498 ALEPH |
0.0860 USDT |
0.0820 USDT |
0.0910 USDT |
0.0858 USDT |
| 2023-05-02 |
0.0838 USDT |
334,232.1186 ALEPH |
0.0828 USDT |
0.0792 USDT |
0.0876 USDT |
0.0864 USDT |
| 2023-05-01 |
0.0849 USDT |
1,131,141.9527 ALEPH |
0.0858 USDT |
0.0800 USDT |
0.0858 USDT |
0.0815 USDT |
| 2023-04-30 |
0.0871 USDT |
44,818.0637 ALEPH |
0.0868 USDT |
0.0852 USDT |
0.0896 USDT |
0.0858 USDT |
| 2023-04-29 |
0.0856 USDT |
511,300.6119 ALEPH |
0.0869 USDT |
0.0843 USDT |
0.0885 USDT |
0.0856 USDT |
| 2023-04-28 |
0.0828 USDT |
774,263.5261 ALEPH |
0.0774 USDT |
0.0767 USDT |
0.0896 USDT |
0.0858 USDT |
| 2023-04-27 |
0.0781 USDT |
1,386,626.6785 ALEPH |
0.0721 USDT |
0.0696 USDT |
0.0915 USDT |
0.0774 USDT |
| 2023-04-26 |
0.0726 USDT |
255,547.4088 ALEPH |
0.0719 USDT |
0.0707 USDT |
0.0770 USDT |
0.0720 USDT |
| 2023-04-25 |
0.0715 USDT |
18,879.3778 ALEPH |
0.0717 USDT |
0.0714 USDT |
0.0726 USDT |
0.0726 USDT |
| 2023-04-24 |
0.0714 USDT |
101,645.0488 ALEPH |
0.0719 USDT |
0.0714 USDT |
0.0721 USDT |
0.0714 USDT |
| 2023-04-23 |
0.0714 USDT |
148,568.3796 ALEPH |
0.0719 USDT |
0.0714 USDT |
0.0725 USDT |
0.0716 USDT |
| 2023-04-22 |
0.0734 USDT |
53,340.4191 ALEPH |
0.0719 USDT |
0.0714 USDT |
0.0749 USDT |
0.0716 USDT |
| 2023-04-21 |
0.0721 USDT |
759,450.6745 ALEPH |
0.0713 USDT |
0.0705 USDT |
0.0767 USDT |
0.0714 USDT |
| 2023-04-20 |
0.0705 USDT |
121,090.2887 ALEPH |
0.0703 USDT |
0.0703 USDT |
0.0720 USDT |
0.0709 USDT |
| 2023-04-19 |
0.0736 USDT |
155,794.3693 ALEPH |
0.0754 USDT |
0.0703 USDT |
0.0773 USDT |
0.0709 USDT |
| 2023-04-18 |
0.0758 USDT |
90,210.7406 ALEPH |
0.0759 USDT |
0.0741 USDT |
0.0779 USDT |
0.0759 USDT |
| 2023-04-17 |
0.0787 USDT |
294,681.4677 ALEPH |
0.0800 USDT |
0.0750 USDT |
0.0847 USDT |
0.0755 USDT |
| 2023-04-16 |
0.0792 USDT |
433,861.9894 ALEPH |
0.0742 USDT |
0.0727 USDT |
0.0914 USDT |
0.0801 USDT |
| 2023-04-15 |
0.0750 USDT |
64,303.3338 ALEPH |
0.0754 USDT |
0.0740 USDT |
0.0769 USDT |
0.0745 USDT |
| 2023-04-14 |
0.0762 USDT |
808,883.8088 ALEPH |
0.0785 USDT |
0.0726 USDT |
0.0831 USDT |
0.0766 USDT |
| 2023-04-13 |
0.0795 USDT |
373,121.3229 ALEPH |
0.0788 USDT |
0.0760 USDT |
0.0817 USDT |
0.0788 USDT |
| 2023-04-12 |
0.0869 USDT |
989,313.6042 ALEPH |
0.0958 USDT |
0.0774 USDT |
0.0970 USDT |
0.0780 USDT |
| 2023-04-11 |
0.0815 USDT |
1,791,262.4043 ALEPH |
0.0675 USDT |
0.0651 USDT |
0.0905 USDT |
0.0864 USDT |
| 2023-04-10 |
0.0686 USDT |
20,453.8149 ALEPH |
0.0689 USDT |
0.0671 USDT |
0.0698 USDT |
0.0671 USDT |
| 2023-04-09 |
0.0682 USDT |
35,366.5571 ALEPH |
0.0666 USDT |
0.0660 USDT |
0.0696 USDT |
0.0688 USDT |
| 2023-04-08 |
0.0678 USDT |
35,728.6122 ALEPH |
0.0670 USDT |
0.0660 USDT |
0.0696 USDT |
0.0662 USDT |
| 2023-04-07 |
0.0682 USDT |
29,884.0104 ALEPH |
0.0692 USDT |
0.0667 USDT |
0.0699 USDT |
0.0668 USDT |
| 2023-04-06 |
0.0698 USDT |
62,755.0533 ALEPH |
0.0721 USDT |
0.0680 USDT |
0.0721 USDT |
0.0692 USDT |
| 2023-04-05 |
0.0673 USDT |
317,053.9186 ALEPH |
0.0672 USDT |
0.0640 USDT |
0.0729 USDT |
0.0726 USDT |
| 2023-04-04 |
0.0672 USDT |
48,984.6641 ALEPH |
0.0664 USDT |
0.0659 USDT |
0.0677 USDT |
0.0672 USDT |