Identifier on Kucoin: ALEPH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-03-15 |
0.0797 USDT |
2,522,595.3947 ALEPH |
0.0615 USDT |
0.0582 USDT |
0.0917 USDT |
0.0783 USDT |
| 2023-03-14 |
0.0628 USDT |
258,153.8722 ALEPH |
0.0610 USDT |
0.0600 USDT |
0.0651 USDT |
0.0615 USDT |
| 2023-03-13 |
0.0613 USDT |
330,874.8808 ALEPH |
0.0596 USDT |
0.0586 USDT |
0.0641 USDT |
0.0627 USDT |
| 2023-03-12 |
0.0580 USDT |
111,340.4781 ALEPH |
0.0592 USDT |
0.0560 USDT |
0.0598 USDT |
0.0590 USDT |
| 2023-03-11 |
0.0585 USDT |
576,241.7454 ALEPH |
0.0610 USDT |
0.0544 USDT |
0.0632 USDT |
0.0592 USDT |
| 2023-03-10 |
0.0659 USDT |
1,364,960.3768 ALEPH |
0.0701 USDT |
0.0580 USDT |
0.0770 USDT |
0.0592 USDT |
| 2023-03-09 |
0.0632 USDT |
305,801.8047 ALEPH |
0.0637 USDT |
0.0620 USDT |
0.0647 USDT |
0.0620 USDT |
| 2023-03-08 |
0.0638 USDT |
98,777.4308 ALEPH |
0.0639 USDT |
0.0630 USDT |
0.0651 USDT |
0.0632 USDT |
| 2023-03-07 |
0.0648 USDT |
122,185.0586 ALEPH |
0.0656 USDT |
0.0640 USDT |
0.0657 USDT |
0.0651 USDT |
| 2023-03-06 |
0.0660 USDT |
125,248.5418 ALEPH |
0.0640 USDT |
0.0637 USDT |
0.0681 USDT |
0.0663 USDT |
| 2023-03-05 |
0.0643 USDT |
160,081.9324 ALEPH |
0.0657 USDT |
0.0630 USDT |
0.0659 USDT |
0.0638 USDT |
| 2023-03-04 |
0.0653 USDT |
218,600.4383 ALEPH |
0.0670 USDT |
0.0632 USDT |
0.0683 USDT |
0.0652 USDT |
| 2023-03-03 |
0.0665 USDT |
101,682.0298 ALEPH |
0.0687 USDT |
0.0656 USDT |
0.0688 USDT |
0.0673 USDT |
| 2023-03-02 |
0.0699 USDT |
229,020.8075 ALEPH |
0.0715 USDT |
0.0685 USDT |
0.0725 USDT |
0.0687 USDT |
| 2023-03-01 |
0.0693 USDT |
549,996.9246 ALEPH |
0.0704 USDT |
0.0671 USDT |
0.0718 USDT |
0.0707 USDT |
| 2023-02-28 |
0.0717 USDT |
113,754.6749 ALEPH |
0.0735 USDT |
0.0700 USDT |
0.0736 USDT |
0.0702 USDT |
| 2023-02-27 |
0.0735 USDT |
369,851.7365 ALEPH |
0.0750 USDT |
0.0725 USDT |
0.0755 USDT |
0.0729 USDT |
| 2023-02-26 |
0.0745 USDT |
168,334.2419 ALEPH |
0.0738 USDT |
0.0735 USDT |
0.0760 USDT |
0.0750 USDT |
| 2023-02-25 |
0.0736 USDT |
212,406.3015 ALEPH |
0.0740 USDT |
0.0725 USDT |
0.0747 USDT |
0.0731 USDT |
| 2023-02-24 |
0.0749 USDT |
221,043.0502 ALEPH |
0.0767 USDT |
0.0735 USDT |
0.0772 USDT |
0.0735 USDT |
| 2023-02-23 |
0.0765 USDT |
254,599.8243 ALEPH |
0.0781 USDT |
0.0745 USDT |
0.0782 USDT |
0.0771 USDT |
| 2023-02-22 |
0.0739 USDT |
382,321.0988 ALEPH |
0.0749 USDT |
0.0731 USDT |
0.0749 USDT |
0.0747 USDT |
| 2023-02-21 |
0.0767 USDT |
2,154,933.5276 ALEPH |
0.0751 USDT |
0.0751 USDT |
0.0822 USDT |
0.0764 USDT |
| 2023-02-20 |
0.0755 USDT |
4,511,722.4028 ALEPH |
0.0751 USDT |
0.0746 USDT |
0.0773 USDT |
0.0759 USDT |
| 2023-02-19 |
0.0793 USDT |
10,516,121.2693 ALEPH |
0.0805 USDT |
0.0750 USDT |
0.0825 USDT |
0.0755 USDT |
| 2023-02-18 |
0.0783 USDT |
5,327,307.6621 ALEPH |
0.0806 USDT |
0.0756 USDT |
0.0899 USDT |
0.0768 USDT |
| 2023-02-17 |
0.0791 USDT |
8,521,427.3270 ALEPH |
0.0717 USDT |
0.0716 USDT |
0.1000 USDT |
0.0821 USDT |
| 2023-02-16 |
0.0751 USDT |
4,587,171.3444 ALEPH |
0.0733 USDT |
0.0715 USDT |
0.0774 USDT |
0.0715 USDT |
| 2023-02-15 |
0.0723 USDT |
4,070,220.2961 ALEPH |
0.0721 USDT |
0.0711 USDT |
0.0735 USDT |
0.0727 USDT |
| 2023-02-14 |
0.0713 USDT |
1,987,681.6671 ALEPH |
0.0716 USDT |
0.0680 USDT |
0.0728 USDT |
0.0726 USDT |
| 2023-02-13 |
0.0734 USDT |
561,490.7947 ALEPH |
0.0728 USDT |
0.0710 USDT |
0.0791 USDT |
0.0710 USDT |