Identifier on Kucoin: ALEPH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-15 |
0.1298 USDT |
375,137.7325 ALEPH |
0.1339 USDT |
0.1251 USDT |
0.1348 USDT |
0.1279 USDT |
| 2022-09-14 |
0.1347 USDT |
1,226,902.1290 ALEPH |
0.1365 USDT |
0.1280 USDT |
0.1460 USDT |
0.1342 USDT |
| 2022-09-13 |
0.1737 USDT |
2,312,168.3266 ALEPH |
0.1896 USDT |
0.1387 USDT |
0.2018 USDT |
0.1414 USDT |
| 2022-09-12 |
0.1319 USDT |
363,784.1090 ALEPH |
0.1267 USDT |
0.1235 USDT |
0.1397 USDT |
0.1397 USDT |
| 2022-09-11 |
0.1283 USDT |
248,740.6673 ALEPH |
0.1306 USDT |
0.1245 USDT |
0.1310 USDT |
0.1272 USDT |
| 2022-09-10 |
0.1333 USDT |
111,868.7851 ALEPH |
0.1363 USDT |
0.1305 USDT |
0.1370 USDT |
0.1323 USDT |
| 2022-09-09 |
0.1372 USDT |
258,862.1054 ALEPH |
0.1389 USDT |
0.1322 USDT |
0.1399 USDT |
0.1371 USDT |
| 2022-09-08 |
0.1425 USDT |
168,804.5709 ALEPH |
0.1458 USDT |
0.1393 USDT |
0.1478 USDT |
0.1422 USDT |
| 2022-09-07 |
0.1515 USDT |
269,210.2873 ALEPH |
0.1540 USDT |
0.1451 USDT |
0.1591 USDT |
0.1471 USDT |
| 2022-09-06 |
0.1617 USDT |
176,068.9721 ALEPH |
0.1624 USDT |
0.1591 USDT |
0.1677 USDT |
0.1603 USDT |
| 2022-09-05 |
0.1625 USDT |
650,611.9089 ALEPH |
0.1802 USDT |
0.1523 USDT |
0.1823 USDT |
0.1660 USDT |
| 2022-09-04 |
0.1817 USDT |
98,634.2467 ALEPH |
0.1836 USDT |
0.1793 USDT |
0.1849 USDT |
0.1795 USDT |
| 2022-09-03 |
0.1895 USDT |
283,822.1963 ALEPH |
0.1967 USDT |
0.1834 USDT |
0.1986 USDT |
0.1841 USDT |
| 2022-09-02 |
0.2098 USDT |
354,943.8492 ALEPH |
0.2185 USDT |
0.2021 USDT |
0.2196 USDT |
0.2047 USDT |
| 2022-09-01 |
0.2282 USDT |
409,170.7489 ALEPH |
0.2499 USDT |
0.2101 USDT |
0.2504 USDT |
0.2199 USDT |
| 2022-08-31 |
0.2606 USDT |
205,858.9463 ALEPH |
0.2608 USDT |
0.2592 USDT |
0.2625 USDT |
0.2594 USDT |
| 2022-08-30 |
0.2608 USDT |
266,215.8972 ALEPH |
0.2625 USDT |
0.2595 USDT |
0.2628 USDT |
0.2620 USDT |
| 2022-08-29 |
0.2616 USDT |
50,651.9518 ALEPH |
0.2610 USDT |
0.2607 USDT |
0.2629 USDT |
0.2615 USDT |
| 2022-08-28 |
0.2607 USDT |
134,734.2975 ALEPH |
0.2618 USDT |
0.2602 USDT |
0.2622 USDT |
0.2611 USDT |
| 2022-08-27 |
0.2607 USDT |
222,172.2433 ALEPH |
0.2607 USDT |
0.2599 USDT |
0.2620 USDT |
0.2606 USDT |
| 2022-08-26 |
0.2607 USDT |
150,729.9108 ALEPH |
0.2603 USDT |
0.2599 USDT |
0.2622 USDT |
0.2604 USDT |
| 2022-08-25 |
0.2605 USDT |
85,411.4385 ALEPH |
0.2599 USDT |
0.2598 USDT |
0.2618 USDT |
0.2603 USDT |
| 2022-08-24 |
0.2609 USDT |
140,177.8843 ALEPH |
0.2609 USDT |
0.2603 USDT |
0.2618 USDT |
0.2614 USDT |
| 2022-08-23 |
0.2609 USDT |
184,632.0501 ALEPH |
0.2622 USDT |
0.2601 USDT |
0.2624 USDT |
0.2609 USDT |
| 2022-08-22 |
0.2609 USDT |
337,309.2969 ALEPH |
0.2614 USDT |
0.2602 USDT |
0.2626 USDT |
0.2622 USDT |
| 2022-08-21 |
0.2609 USDT |
507,308.3862 ALEPH |
0.2611 USDT |
0.2601 USDT |
0.2629 USDT |
0.2611 USDT |
| 2022-08-20 |
0.2608 USDT |
213,844.0873 ALEPH |
0.2610 USDT |
0.2604 USDT |
0.2615 USDT |
0.2611 USDT |
| 2022-08-19 |
0.2607 USDT |
404,331.0166 ALEPH |
0.2609 USDT |
0.2592 USDT |
0.2618 USDT |
0.2607 USDT |
| 2022-08-18 |
0.2613 USDT |
82,006.1639 ALEPH |
0.2611 USDT |
0.2603 USDT |
0.2622 USDT |
0.2616 USDT |
| 2022-08-17 |
0.2609 USDT |
141,251.7160 ALEPH |
0.2616 USDT |
0.2602 USDT |
0.2618 USDT |
0.2610 USDT |
| 2022-08-16 |
0.2610 USDT |
50,415.4846 ALEPH |
0.2613 USDT |
0.2606 USDT |
0.2618 USDT |
0.2615 USDT |
| 2022-08-15 |
0.2610 USDT |
145,819.2908 ALEPH |
0.2609 USDT |
0.2603 USDT |
0.2627 USDT |
0.2608 USDT |
| 2022-08-14 |
0.2608 USDT |
106,115.2333 ALEPH |
0.2609 USDT |
0.2602 USDT |
0.2625 USDT |
0.2609 USDT |
| 2022-08-13 |
0.2612 USDT |
93,738.5523 ALEPH |
0.2607 USDT |
0.2603 USDT |
0.2622 USDT |
0.2618 USDT |
| 2022-08-12 |
0.2612 USDT |
69,043.9184 ALEPH |
0.2610 USDT |
0.2600 USDT |
0.2619 USDT |
0.2616 USDT |
| 2022-08-11 |
0.2618 USDT |
232,100.7523 ALEPH |
0.2616 USDT |
0.2604 USDT |
0.2632 USDT |
0.2608 USDT |
| 2022-08-10 |
0.2614 USDT |
116,441.1437 ALEPH |
0.2614 USDT |
0.2600 USDT |
0.2625 USDT |
0.2612 USDT |
| 2022-08-09 |
0.2609 USDT |
161,873.3435 ALEPH |
0.2611 USDT |
0.2603 USDT |
0.2618 USDT |
0.2611 USDT |
| 2022-08-08 |
0.2614 USDT |
47,128.5918 ALEPH |
0.2613 USDT |
0.2606 USDT |
0.2627 USDT |
0.2615 USDT |
| 2022-08-07 |
0.2612 USDT |
39,411.7977 ALEPH |
0.2612 USDT |
0.2602 USDT |
0.2618 USDT |
0.2617 USDT |
| 2022-08-06 |
0.2609 USDT |
58,305.8442 ALEPH |
0.2623 USDT |
0.2600 USDT |
0.2623 USDT |
0.2611 USDT |
| 2022-08-05 |
0.2610 USDT |
186,484.0695 ALEPH |
0.2611 USDT |
0.2600 USDT |
0.2624 USDT |
0.2621 USDT |
| 2022-08-04 |
0.2608 USDT |
79,133.2326 ALEPH |
0.2607 USDT |
0.2597 USDT |
0.2618 USDT |
0.2607 USDT |
| 2022-08-03 |
0.2606 USDT |
686,692.4499 ALEPH |
0.2625 USDT |
0.2549 USDT |
0.2627 USDT |
0.2607 USDT |
| 2022-08-02 |
0.2602 USDT |
303,180.2209 ALEPH |
0.2611 USDT |
0.2562 USDT |
0.2618 USDT |
0.2607 USDT |
| 2022-08-01 |
0.2605 USDT |
276,118.1204 ALEPH |
0.2610 USDT |
0.2591 USDT |
0.2618 USDT |
0.2611 USDT |
| 2022-07-31 |
0.2605 USDT |
138,524.1931 ALEPH |
0.2607 USDT |
0.2592 USDT |
0.2615 USDT |
0.2612 USDT |
| 2022-07-30 |
0.2605 USDT |
157,956.3013 ALEPH |
0.2611 USDT |
0.2595 USDT |
0.2621 USDT |
0.2607 USDT |
| 2022-07-29 |
0.2603 USDT |
233,432.8564 ALEPH |
0.2613 USDT |
0.2592 USDT |
0.2623 USDT |
0.2607 USDT |
| 2022-07-28 |
0.2600 USDT |
368,279.6209 ALEPH |
0.2614 USDT |
0.2461 USDT |
0.2637 USDT |
0.2609 USDT |