Identifier on Kucoin: ALEPH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-11-04 |
0.0996 USDT |
69,390.2256 ALEPH |
0.0982 USDT |
0.0981 USDT |
0.1009 USDT |
0.0989 USDT |
| 2022-11-03 |
0.1004 USDT |
71,653.2867 ALEPH |
0.0994 USDT |
0.0981 USDT |
0.1010 USDT |
0.0981 USDT |
| 2022-11-02 |
0.0986 USDT |
145,387.7003 ALEPH |
0.0989 USDT |
0.0979 USDT |
0.1008 USDT |
0.0979 USDT |
| 2022-11-01 |
0.0996 USDT |
8,461.1313 ALEPH |
0.1003 USDT |
0.0989 USDT |
0.1007 USDT |
0.0999 USDT |
| 2022-10-31 |
0.1005 USDT |
182,071.0061 ALEPH |
0.0995 USDT |
0.0987 USDT |
0.1026 USDT |
0.1001 USDT |
| 2022-10-30 |
0.0994 USDT |
49,737.8754 ALEPH |
0.0994 USDT |
0.0987 USDT |
0.1017 USDT |
0.0987 USDT |
| 2022-10-29 |
0.1004 USDT |
204,746.3878 ALEPH |
0.1013 USDT |
0.0991 USDT |
0.1032 USDT |
0.0995 USDT |
| 2022-10-28 |
0.1003 USDT |
34,516.6433 ALEPH |
0.1005 USDT |
0.1000 USDT |
0.1019 USDT |
0.1000 USDT |
| 2022-10-27 |
0.1011 USDT |
161,813.6993 ALEPH |
0.1013 USDT |
0.1000 USDT |
0.1025 USDT |
0.1014 USDT |
| 2022-10-26 |
0.1046 USDT |
128,002.8992 ALEPH |
0.1074 USDT |
0.1001 USDT |
0.1084 USDT |
0.1016 USDT |
| 2022-10-25 |
0.1066 USDT |
145,407.4888 ALEPH |
0.1075 USDT |
0.1040 USDT |
0.1091 USDT |
0.1074 USDT |
| 2022-10-24 |
0.1105 USDT |
58,223.2835 ALEPH |
0.1120 USDT |
0.1100 USDT |
0.1120 USDT |
0.1100 USDT |
| 2022-10-23 |
0.1108 USDT |
44,451.7729 ALEPH |
0.1105 USDT |
0.1092 USDT |
0.1119 USDT |
0.1114 USDT |
| 2022-10-22 |
0.1098 USDT |
5,604.8642 ALEPH |
0.1094 USDT |
0.1090 USDT |
0.1121 USDT |
0.1111 USDT |
| 2022-10-21 |
0.1103 USDT |
48,910.4411 ALEPH |
0.1108 USDT |
0.1090 USDT |
0.1119 USDT |
0.1101 USDT |
| 2022-10-20 |
0.1129 USDT |
102,283.9453 ALEPH |
0.1121 USDT |
0.1107 USDT |
0.1147 USDT |
0.1111 USDT |
| 2022-10-19 |
0.1127 USDT |
66,765.1627 ALEPH |
0.1124 USDT |
0.1120 USDT |
0.1145 USDT |
0.1127 USDT |
| 2022-10-18 |
0.1133 USDT |
52,985.4898 ALEPH |
0.1135 USDT |
0.1124 USDT |
0.1150 USDT |
0.1124 USDT |