Identifier on Kucoin: ALEPH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-04-03 |
0.0675 USDT |
87,432.4885 ALEPH |
0.0690 USDT |
0.0666 USDT |
0.0697 USDT |
0.0673 USDT |
| 2023-04-02 |
0.0694 USDT |
60,645.2726 ALEPH |
0.0694 USDT |
0.0683 USDT |
0.0703 USDT |
0.0691 USDT |
| 2023-04-01 |
0.0703 USDT |
76,539.7467 ALEPH |
0.0697 USDT |
0.0689 USDT |
0.0710 USDT |
0.0695 USDT |
| 2023-03-31 |
0.0692 USDT |
109,603.6582 ALEPH |
0.0690 USDT |
0.0676 USDT |
0.0707 USDT |
0.0700 USDT |
| 2023-03-30 |
0.0710 USDT |
652,046.0587 ALEPH |
0.0682 USDT |
0.0669 USDT |
0.0755 USDT |
0.0681 USDT |
| 2023-03-29 |
0.0642 USDT |
388,225.3735 ALEPH |
0.0632 USDT |
0.0607 USDT |
0.0687 USDT |
0.0675 USDT |
| 2023-03-28 |
0.0629 USDT |
172,107.5781 ALEPH |
0.0640 USDT |
0.0600 USDT |
0.0651 USDT |
0.0634 USDT |
| 2023-03-27 |
0.0640 USDT |
577,541.2750 ALEPH |
0.0623 USDT |
0.0592 USDT |
0.0680 USDT |
0.0640 USDT |
| 2023-03-26 |
0.0616 USDT |
323,014.9279 ALEPH |
0.0630 USDT |
0.0593 USDT |
0.0640 USDT |
0.0623 USDT |
| 2023-03-25 |
0.0637 USDT |
238,378.5235 ALEPH |
0.0630 USDT |
0.0622 USDT |
0.0660 USDT |
0.0632 USDT |
| 2023-03-24 |
0.0645 USDT |
1,024,009.4668 ALEPH |
0.0622 USDT |
0.0616 USDT |
0.0681 USDT |
0.0626 USDT |
| 2023-03-23 |
0.0630 USDT |
282,605.0642 ALEPH |
0.0625 USDT |
0.0610 USDT |
0.0671 USDT |
0.0619 USDT |
| 2023-03-22 |
0.0632 USDT |
342,658.4732 ALEPH |
0.0641 USDT |
0.0610 USDT |
0.0659 USDT |
0.0623 USDT |
| 2023-03-21 |
0.0635 USDT |
203,644.2414 ALEPH |
0.0632 USDT |
0.0618 USDT |
0.0652 USDT |
0.0638 USDT |
| 2023-03-20 |
0.0642 USDT |
235,547.0100 ALEPH |
0.0648 USDT |
0.0621 USDT |
0.0669 USDT |
0.0634 USDT |
| 2023-03-19 |
0.0678 USDT |
572,171.3072 ALEPH |
0.0678 USDT |
0.0640 USDT |
0.0730 USDT |
0.0663 USDT |
| 2023-03-18 |
0.0706 USDT |
481,974.3353 ALEPH |
0.0680 USDT |
0.0659 USDT |
0.0740 USDT |
0.0675 USDT |
| 2023-03-17 |
0.0693 USDT |
888,721.9636 ALEPH |
0.0660 USDT |
0.0660 USDT |
0.0735 USDT |
0.0697 USDT |
| 2023-03-16 |
0.0729 USDT |
942,334.5712 ALEPH |
0.0729 USDT |
0.0675 USDT |
0.0817 USDT |
0.0675 USDT |