Identifier on Kucoin: ALEPH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |