Identifier on Kucoin: ALEPH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-12 |
0.0732 USDT |
224,936.6118 ALEPH |
0.0728 USDT |
0.0720 USDT |
0.0749 USDT |
0.0738 USDT |
| 2023-02-11 |
0.0733 USDT |
109,321.0982 ALEPH |
0.0737 USDT |
0.0719 USDT |
0.0746 USDT |
0.0719 USDT |
| 2023-02-10 |
0.0727 USDT |
219,491.9984 ALEPH |
0.0722 USDT |
0.0710 USDT |
0.0746 USDT |
0.0733 USDT |
| 2023-02-09 |
0.0750 USDT |
571,944.9258 ALEPH |
0.0779 USDT |
0.0710 USDT |
0.0810 USDT |
0.0710 USDT |
| 2023-02-08 |
0.0778 USDT |
994,143.9848 ALEPH |
0.0846 USDT |
0.0737 USDT |
0.0846 USDT |
0.0771 USDT |
| 2023-02-07 |
0.0843 USDT |
2,119,260.4456 ALEPH |
0.0738 USDT |
0.0734 USDT |
0.0939 USDT |
0.0856 USDT |
| 2023-02-06 |
0.0735 USDT |
333,825.1548 ALEPH |
0.0741 USDT |
0.0714 USDT |
0.0768 USDT |
0.0744 USDT |
| 2023-02-05 |
0.0747 USDT |
281,542.1186 ALEPH |
0.0739 USDT |
0.0729 USDT |
0.0771 USDT |
0.0744 USDT |
| 2023-02-04 |
0.0752 USDT |
388,058.8158 ALEPH |
0.0761 USDT |
0.0723 USDT |
0.0800 USDT |
0.0767 USDT |
| 2023-02-03 |
0.0728 USDT |
598,441.5277 ALEPH |
0.0704 USDT |
0.0688 USDT |
0.0770 USDT |
0.0744 USDT |
| 2023-02-02 |
0.0719 USDT |
588,755.9968 ALEPH |
0.0707 USDT |
0.0691 USDT |
0.0754 USDT |
0.0714 USDT |
| 2023-02-01 |
0.0719 USDT |
678,683.0312 ALEPH |
0.0764 USDT |
0.0671 USDT |
0.0807 USDT |
0.0715 USDT |
| 2023-01-31 |
0.0735 USDT |
260,209.7825 ALEPH |
0.0760 USDT |
0.0719 USDT |
0.0763 USDT |
0.0750 USDT |
| 2023-01-30 |
0.0792 USDT |
162,215.6084 ALEPH |
0.0818 USDT |
0.0755 USDT |
0.0827 USDT |
0.0755 USDT |
| 2023-01-29 |
0.0796 USDT |
267,535.5508 ALEPH |
0.0783 USDT |
0.0761 USDT |
0.0831 USDT |
0.0826 USDT |
| 2023-01-28 |
0.0787 USDT |
334,165.2169 ALEPH |
0.0786 USDT |
0.0754 USDT |
0.0804 USDT |
0.0790 USDT |
| 2023-01-27 |
0.0770 USDT |
232,790.3334 ALEPH |
0.0764 USDT |
0.0749 USDT |
0.0791 USDT |
0.0791 USDT |
| 2023-01-26 |
0.0794 USDT |
281,037.5119 ALEPH |
0.0816 USDT |
0.0749 USDT |
0.0827 USDT |
0.0751 USDT |
| 2023-01-25 |
0.0795 USDT |
108,220.6805 ALEPH |
0.0803 USDT |
0.0773 USDT |
0.0816 USDT |
0.0816 USDT |
| 2023-01-24 |
0.0865 USDT |
1,248,118.8688 ALEPH |
0.0817 USDT |
0.0814 USDT |
0.0940 USDT |
0.0837 USDT |
| 2023-01-23 |
0.0797 USDT |
609,495.9831 ALEPH |
0.0793 USDT |
0.0710 USDT |
0.0846 USDT |
0.0795 USDT |
| 2023-01-22 |
0.0792 USDT |
103,386.8832 ALEPH |
0.0788 USDT |
0.0778 USDT |
0.0806 USDT |
0.0781 USDT |
| 2023-01-21 |
0.0804 USDT |
203,135.1387 ALEPH |
0.0790 USDT |
0.0785 USDT |
0.0837 USDT |
0.0788 USDT |
| 2023-01-20 |
0.0762 USDT |
294,630.8364 ALEPH |
0.0760 USDT |
0.0732 USDT |
0.0797 USDT |
0.0797 USDT |
| 2023-01-19 |
0.0744 USDT |
81,077.5151 ALEPH |
0.0744 USDT |
0.0716 USDT |
0.0760 USDT |
0.0754 USDT |
| 2023-01-18 |
0.0776 USDT |
217,989.0424 ALEPH |
0.0796 USDT |
0.0724 USDT |
0.0820 USDT |
0.0747 USDT |
| 2023-01-17 |
0.0757 USDT |
360,252.9332 ALEPH |
0.0736 USDT |
0.0718 USDT |
0.0795 USDT |
0.0786 USDT |
| 2023-01-16 |
0.0741 USDT |
62,669.5242 ALEPH |
0.0740 USDT |
0.0730 USDT |
0.0754 USDT |
0.0733 USDT |
| 2023-01-15 |
0.0747 USDT |
181,616.5915 ALEPH |
0.0754 USDT |
0.0725 USDT |
0.0770 USDT |
0.0744 USDT |
| 2023-01-14 |
0.0767 USDT |
169,825.1248 ALEPH |
0.0734 USDT |
0.0734 USDT |
0.0785 USDT |
0.0774 USDT |
| 2023-01-13 |
0.0714 USDT |
55,093.8471 ALEPH |
0.0730 USDT |
0.0702 USDT |
0.0733 USDT |
0.0722 USDT |
| 2023-01-12 |
0.0716 USDT |
245,264.3517 ALEPH |
0.0702 USDT |
0.0692 USDT |
0.0746 USDT |
0.0727 USDT |
| 2023-01-11 |
0.0675 USDT |
52,457.5957 ALEPH |
0.0686 USDT |
0.0669 USDT |
0.0689 USDT |
0.0670 USDT |
| 2023-01-10 |
0.0707 USDT |
1,379,588.9775 ALEPH |
0.0634 USDT |
0.0627 USDT |
0.0845 USDT |
0.0700 USDT |
| 2023-01-09 |
0.0648 USDT |
214,325.0429 ALEPH |
0.0633 USDT |
0.0624 USDT |
0.0670 USDT |
0.0653 USDT |
| 2023-01-08 |
0.0629 USDT |
81,554.3872 ALEPH |
0.0634 USDT |
0.0608 USDT |
0.0639 USDT |
0.0628 USDT |
| 2023-01-07 |
0.0635 USDT |
188,610.7660 ALEPH |
0.0612 USDT |
0.0605 USDT |
0.0661 USDT |
0.0642 USDT |
| 2023-01-06 |
0.0613 USDT |
60,764.9204 ALEPH |
0.0626 USDT |
0.0593 USDT |
0.0638 USDT |
0.0613 USDT |
| 2023-01-05 |
0.0631 USDT |
68,648.8603 ALEPH |
0.0640 USDT |
0.0618 USDT |
0.0646 USDT |
0.0631 USDT |
| 2023-01-04 |
0.0641 USDT |
62,062.2903 ALEPH |
0.0642 USDT |
0.0631 USDT |
0.0649 USDT |
0.0638 USDT |
| 2023-01-03 |
0.0650 USDT |
91,060.8397 ALEPH |
0.0650 USDT |
0.0637 USDT |
0.0668 USDT |
0.0652 USDT |
| 2023-01-02 |
0.0646 USDT |
130,507.9638 ALEPH |
0.0629 USDT |
0.0625 USDT |
0.0674 USDT |
0.0656 USDT |
| 2023-01-01 |
0.0632 USDT |
106,737.8490 ALEPH |
0.0648 USDT |
0.0620 USDT |
0.0648 USDT |
0.0631 USDT |
| 2022-12-31 |
0.0658 USDT |
142,392.8458 ALEPH |
0.0645 USDT |
0.0644 USDT |
0.0674 USDT |
0.0658 USDT |
| 2022-12-30 |
0.0618 USDT |
284,262.6606 ALEPH |
0.0641 USDT |
0.0592 USDT |
0.0647 USDT |
0.0638 USDT |
| 2022-12-29 |
0.0655 USDT |
247,322.4856 ALEPH |
0.0662 USDT |
0.0641 USDT |
0.0676 USDT |
0.0641 USDT |
| 2022-12-28 |
0.0684 USDT |
497,318.8183 ALEPH |
0.0643 USDT |
0.0643 USDT |
0.0730 USDT |
0.0653 USDT |
| 2022-12-27 |
0.0673 USDT |
598,593.3382 ALEPH |
0.0626 USDT |
0.0618 USDT |
0.0730 USDT |
0.0641 USDT |
| 2022-12-26 |
0.0629 USDT |
35,602.7242 ALEPH |
0.0625 USDT |
0.0614 USDT |
0.0646 USDT |
0.0617 USDT |
| 2022-12-25 |
0.0628 USDT |
32,686.8309 ALEPH |
0.0627 USDT |
0.0623 USDT |
0.0640 USDT |
0.0634 USDT |