Identifier on Kucoin: ALEPH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-24 |
0.0637 USDT |
101,945.5275 ALEPH |
0.0628 USDT |
0.0623 USDT |
0.0651 USDT |
0.0627 USDT |
| 2022-12-23 |
0.0636 USDT |
84,860.5277 ALEPH |
0.0640 USDT |
0.0623 USDT |
0.0651 USDT |
0.0627 USDT |
| 2022-12-22 |
0.0648 USDT |
53,632.2549 ALEPH |
0.0633 USDT |
0.0632 USDT |
0.0661 USDT |
0.0650 USDT |
| 2022-12-21 |
0.0646 USDT |
336,706.6932 ALEPH |
0.0647 USDT |
0.0631 USDT |
0.0667 USDT |
0.0652 USDT |
| 2022-12-20 |
0.0649 USDT |
313,357.7550 ALEPH |
0.0665 USDT |
0.0608 USDT |
0.0697 USDT |
0.0649 USDT |
| 2022-12-19 |
0.0679 USDT |
135,901.3553 ALEPH |
0.0695 USDT |
0.0670 USDT |
0.0699 USDT |
0.0673 USDT |
| 2022-12-18 |
0.0694 USDT |
45,347.5677 ALEPH |
0.0689 USDT |
0.0682 USDT |
0.0703 USDT |
0.0693 USDT |
| 2022-12-17 |
0.0701 USDT |
87,406.2881 ALEPH |
0.0700 USDT |
0.0700 USDT |
0.0707 USDT |
0.0701 USDT |
| 2022-12-16 |
0.0701 USDT |
102,505.4970 ALEPH |
0.0706 USDT |
0.0700 USDT |
0.0717 USDT |
0.0700 USDT |
| 2022-12-15 |
0.0722 USDT |
215,663.7866 ALEPH |
0.0743 USDT |
0.0702 USDT |
0.0751 USDT |
0.0702 USDT |
| 2022-12-14 |
0.0764 USDT |
727,035.9952 ALEPH |
0.0757 USDT |
0.0728 USDT |
0.0819 USDT |
0.0749 USDT |
| 2022-12-13 |
0.0688 USDT |
177,340.0462 ALEPH |
0.0717 USDT |
0.0666 USDT |
0.0717 USDT |
0.0692 USDT |
| 2022-12-12 |
0.0718 USDT |
179,259.9973 ALEPH |
0.0735 USDT |
0.0700 USDT |
0.0742 USDT |
0.0711 USDT |
| 2022-12-11 |
0.0738 USDT |
215,318.9735 ALEPH |
0.0752 USDT |
0.0719 USDT |
0.0757 USDT |
0.0740 USDT |
| 2022-12-10 |
0.0762 USDT |
765,321.1663 ALEPH |
0.0741 USDT |
0.0732 USDT |
0.0800 USDT |
0.0750 USDT |
| 2022-12-09 |
0.0744 USDT |
26,335.6341 ALEPH |
0.0743 USDT |
0.0735 USDT |
0.0752 USDT |
0.0738 USDT |
| 2022-12-08 |
0.0721 USDT |
64,630.8704 ALEPH |
0.0726 USDT |
0.0714 USDT |
0.0729 USDT |
0.0726 USDT |
| 2022-12-07 |
0.0720 USDT |
73,542.0043 ALEPH |
0.0729 USDT |
0.0708 USDT |
0.0731 USDT |
0.0729 USDT |
| 2022-12-06 |
0.0723 USDT |
105,832.0977 ALEPH |
0.0725 USDT |
0.0710 USDT |
0.0730 USDT |
0.0730 USDT |
| 2022-12-05 |
0.0765 USDT |
576,226.2629 ALEPH |
0.0745 USDT |
0.0726 USDT |
0.0847 USDT |
0.0737 USDT |
| 2022-12-04 |
0.0726 USDT |
87,147.1095 ALEPH |
0.0716 USDT |
0.0697 USDT |
0.0746 USDT |
0.0733 USDT |
| 2022-12-03 |
0.0747 USDT |
54,175.7446 ALEPH |
0.0754 USDT |
0.0733 USDT |
0.0755 USDT |
0.0748 USDT |
| 2022-12-02 |
0.0738 USDT |
137,007.8251 ALEPH |
0.0735 USDT |
0.0725 USDT |
0.0755 USDT |
0.0753 USDT |
| 2022-12-01 |
0.0757 USDT |
173,545.8870 ALEPH |
0.0755 USDT |
0.0741 USDT |
0.0773 USDT |
0.0747 USDT |
| 2022-11-30 |
0.0774 USDT |
565,784.2956 ALEPH |
0.0763 USDT |
0.0733 USDT |
0.0863 USDT |
0.0754 USDT |
| 2022-11-29 |
0.0782 USDT |
1,794,897.2352 ALEPH |
0.0730 USDT |
0.0706 USDT |
0.0943 USDT |
0.0773 USDT |
| 2022-11-28 |
0.0712 USDT |
186,285.8606 ALEPH |
0.0739 USDT |
0.0690 USDT |
0.0739 USDT |
0.0706 USDT |
| 2022-11-27 |
0.0729 USDT |
311,005.0513 ALEPH |
0.0734 USDT |
0.0698 USDT |
0.0761 USDT |
0.0744 USDT |
| 2022-11-26 |
0.0761 USDT |
674,773.8359 ALEPH |
0.0707 USDT |
0.0707 USDT |
0.0795 USDT |
0.0755 USDT |
| 2022-11-25 |
0.0743 USDT |
194,786.4865 ALEPH |
0.0748 USDT |
0.0721 USDT |
0.0763 USDT |
0.0743 USDT |
| 2022-11-24 |
0.0782 USDT |
499,561.5892 ALEPH |
0.0806 USDT |
0.0746 USDT |
0.0817 USDT |
0.0754 USDT |
| 2022-11-23 |
0.0844 USDT |
2,029,387.4511 ALEPH |
0.0934 USDT |
0.0758 USDT |
0.0950 USDT |
0.0771 USDT |
| 2022-11-22 |
0.0917 USDT |
8,048,971.7084 ALEPH |
0.0595 USDT |
0.0589 USDT |
0.1141 USDT |
0.0915 USDT |
| 2022-11-21 |
0.0621 USDT |
231,435.8823 ALEPH |
0.0656 USDT |
0.0593 USDT |
0.0663 USDT |
0.0598 USDT |
| 2022-11-20 |
0.0653 USDT |
153,895.2861 ALEPH |
0.0652 USDT |
0.0650 USDT |
0.0668 USDT |
0.0650 USDT |
| 2022-11-19 |
0.0658 USDT |
140,181.8972 ALEPH |
0.0660 USDT |
0.0650 USDT |
0.0683 USDT |
0.0683 USDT |
| 2022-11-18 |
0.0681 USDT |
337,476.5872 ALEPH |
0.0667 USDT |
0.0660 USDT |
0.0733 USDT |
0.0684 USDT |
| 2022-11-17 |
0.0703 USDT |
626,884.8681 ALEPH |
0.0713 USDT |
0.0663 USDT |
0.0778 USDT |
0.0672 USDT |
| 2022-11-16 |
0.0724 USDT |
1,498,129.6079 ALEPH |
0.0717 USDT |
0.0692 USDT |
0.0780 USDT |
0.0710 USDT |
| 2022-11-15 |
0.0922 USDT |
12,381,295.0069 ALEPH |
0.0559 USDT |
0.0543 USDT |
0.1381 USDT |
0.0738 USDT |
| 2022-11-14 |
0.0511 USDT |
1,004,951.0589 ALEPH |
0.0528 USDT |
0.0451 USDT |
0.0561 USDT |
0.0544 USDT |
| 2022-11-13 |
0.0576 USDT |
1,059,234.5509 ALEPH |
0.0582 USDT |
0.0510 USDT |
0.0683 USDT |
0.0521 USDT |
| 2022-11-12 |
0.0616 USDT |
626,480.4760 ALEPH |
0.0633 USDT |
0.0558 USDT |
0.0678 USDT |
0.0586 USDT |
| 2022-11-11 |
0.0610 USDT |
2,803,144.3951 ALEPH |
0.0714 USDT |
0.0517 USDT |
0.0764 USDT |
0.0620 USDT |
| 2022-11-10 |
0.0655 USDT |
3,347,129.0406 ALEPH |
0.0693 USDT |
0.0527 USDT |
0.0850 USDT |
0.0810 USDT |
| 2022-11-09 |
0.0921 USDT |
502,504.0006 ALEPH |
0.0948 USDT |
0.0824 USDT |
0.0991 USDT |
0.0849 USDT |
| 2022-11-08 |
0.0988 USDT |
695,677.6563 ALEPH |
0.1026 USDT |
0.0900 USDT |
0.1042 USDT |
0.0952 USDT |
| 2022-11-07 |
0.1142 USDT |
1,175,050.3673 ALEPH |
0.1146 USDT |
0.1043 USDT |
0.1234 USDT |
0.1063 USDT |
| 2022-11-06 |
0.1260 USDT |
2,974,355.2774 ALEPH |
0.0992 USDT |
0.0982 USDT |
0.1451 USDT |
0.1241 USDT |
| 2022-11-05 |
0.0998 USDT |
69,441.1165 ALEPH |
0.0992 USDT |
0.0979 USDT |
0.1015 USDT |
0.1002 USDT |