Identifier on Kucoin: ALEPH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-27 |
0.3489 USDT |
749,518.6921 ALEPH |
0.3723 USDT |
0.3375 USDT |
0.3755 USDT |
0.3423 USDT |
| 2022-02-26 |
0.3769 USDT |
541,930.9379 ALEPH |
0.3820 USDT |
0.3710 USDT |
0.3832 USDT |
0.3761 USDT |
| 2022-02-25 |
0.3766 USDT |
414,439.2802 ALEPH |
0.3739 USDT |
0.3707 USDT |
0.3819 USDT |
0.3785 USDT |
| 2022-02-24 |
0.3758 USDT |
606,694.3068 ALEPH |
0.3862 USDT |
0.3610 USDT |
0.3902 USDT |
0.3718 USDT |
| 2022-02-23 |
0.3893 USDT |
629,241.8579 ALEPH |
0.3870 USDT |
0.3846 USDT |
0.3935 USDT |
0.3866 USDT |
| 2022-02-22 |
0.3924 USDT |
432,713.2990 ALEPH |
0.3979 USDT |
0.3857 USDT |
0.4023 USDT |
0.3874 USDT |
| 2022-02-21 |
0.4112 USDT |
422,953.2142 ALEPH |
0.4134 USDT |
0.4051 USDT |
0.4167 USDT |
0.4086 USDT |
| 2022-02-20 |
0.4184 USDT |
577,045.8481 ALEPH |
0.4281 USDT |
0.4109 USDT |
0.4304 USDT |
0.4118 USDT |
| 2022-02-19 |
0.4366 USDT |
476,445.7709 ALEPH |
0.4427 USDT |
0.4293 USDT |
0.4458 USDT |
0.4305 USDT |
| 2022-02-18 |
0.4649 USDT |
962,488.0704 ALEPH |
0.4839 USDT |
0.4349 USDT |
0.5010 USDT |
0.4399 USDT |
| 2022-02-17 |
0.4974 USDT |
493,406.2235 ALEPH |
0.5016 USDT |
0.4825 USDT |
0.5099 USDT |
0.4874 USDT |
| 2022-02-16 |
0.5037 USDT |
511,198.7733 ALEPH |
0.5039 USDT |
0.4987 USDT |
0.5092 USDT |
0.5032 USDT |
| 2022-02-15 |
0.4846 USDT |
642,734.2319 ALEPH |
0.4800 USDT |
0.4713 USDT |
0.4939 USDT |
0.4884 USDT |
| 2022-02-14 |
0.4816 USDT |
322,653.3662 ALEPH |
0.4828 USDT |
0.4768 USDT |
0.4843 USDT |
0.4768 USDT |
| 2022-02-13 |
0.4857 USDT |
453,527.8101 ALEPH |
0.4850 USDT |
0.4713 USDT |
0.4906 USDT |
0.4842 USDT |
| 2022-02-12 |
0.4898 USDT |
543,514.3656 ALEPH |
0.4943 USDT |
0.4716 USDT |
0.4958 USDT |
0.4896 USDT |
| 2022-02-11 |
0.5110 USDT |
540,964.9874 ALEPH |
0.5315 USDT |
0.4935 USDT |
0.5338 USDT |
0.4949 USDT |
| 2022-02-10 |
0.5430 USDT |
467,717.3126 ALEPH |
0.5474 USDT |
0.5322 USDT |
0.5520 USDT |
0.5362 USDT |
| 2022-02-09 |
0.5483 USDT |
577,113.5929 ALEPH |
0.5458 USDT |
0.5364 USDT |
0.5590 USDT |
0.5475 USDT |
| 2022-02-08 |
0.5457 USDT |
485,203.3360 ALEPH |
0.5489 USDT |
0.5251 USDT |
0.5652 USDT |
0.5413 USDT |
| 2022-02-07 |
0.5424 USDT |
517,133.6593 ALEPH |
0.5359 USDT |
0.5150 USDT |
0.5600 USDT |
0.5502 USDT |
| 2022-02-06 |
0.5317 USDT |
458,545.1286 ALEPH |
0.5357 USDT |
0.5143 USDT |
0.5391 USDT |
0.5275 USDT |
| 2022-02-05 |
0.5392 USDT |
753,038.3454 ALEPH |
0.5443 USDT |
0.5126 USDT |
0.5570 USDT |
0.5335 USDT |
| 2022-02-04 |
0.5227 USDT |
554,542.9985 ALEPH |
0.5002 USDT |
0.4935 USDT |
0.5500 USDT |
0.5370 USDT |
| 2022-02-03 |
0.4950 USDT |
407,541.9163 ALEPH |
0.5021 USDT |
0.4870 USDT |
0.5096 USDT |
0.4887 USDT |
| 2022-02-02 |
0.5367 USDT |
702,551.1784 ALEPH |
0.5407 USDT |
0.5138 USDT |
0.5503 USDT |
0.5179 USDT |
| 2022-02-01 |
0.5499 USDT |
686,647.4474 ALEPH |
0.5566 USDT |
0.5270 USDT |
0.5660 USDT |
0.5435 USDT |
| 2022-01-31 |
0.5029 USDT |
604,300.9003 ALEPH |
0.4967 USDT |
0.4822 USDT |
0.5610 USDT |
0.5220 USDT |
| 2022-01-30 |
0.5029 USDT |
553,334.9011 ALEPH |
0.5081 USDT |
0.4772 USDT |
0.5128 USDT |
0.5039 USDT |
| 2022-01-29 |
0.4977 USDT |
693,741.6956 ALEPH |
0.4898 USDT |
0.4713 USDT |
0.5150 USDT |
0.5114 USDT |
| 2022-01-28 |
0.4956 USDT |
474,166.7769 ALEPH |
0.5053 USDT |
0.4713 USDT |
0.5199 USDT |
0.4916 USDT |
| 2022-01-27 |
0.4968 USDT |
531,136.0884 ALEPH |
0.4991 USDT |
0.4713 USDT |
0.5259 USDT |
0.4970 USDT |
| 2022-01-26 |
0.5103 USDT |
821,285.9547 ALEPH |
0.5085 USDT |
0.4591 USDT |
0.5349 USDT |
0.4968 USDT |
| 2022-01-25 |
0.5216 USDT |
594,829.1191 ALEPH |
0.5183 USDT |
0.4990 USDT |
0.5629 USDT |
0.5020 USDT |
| 2022-01-24 |
0.5203 USDT |
1,223,274.4839 ALEPH |
0.5947 USDT |
0.4500 USDT |
0.5947 USDT |
0.5154 USDT |
| 2022-01-23 |
0.5922 USDT |
701,652.4820 ALEPH |
0.5646 USDT |
0.5570 USDT |
0.6173 USDT |
0.6045 USDT |
| 2022-01-22 |
0.6194 USDT |
1,173,781.5913 ALEPH |
0.6593 USDT |
0.5593 USDT |
0.6713 USDT |
0.5636 USDT |
| 2022-01-21 |
0.7365 USDT |
1,593,044.6604 ALEPH |
0.8156 USDT |
0.6541 USDT |
0.8202 USDT |
0.6808 USDT |
| 2022-01-20 |
0.8336 USDT |
1,141,926.8242 ALEPH |
0.7773 USDT |
0.7612 USDT |
0.9300 USDT |
0.8874 USDT |
| 2022-01-19 |
0.7568 USDT |
839,328.5313 ALEPH |
0.7409 USDT |
0.7205 USDT |
0.8088 USDT |
0.7729 USDT |
| 2022-01-18 |
0.7261 USDT |
479,295.7471 ALEPH |
0.7352 USDT |
0.7000 USDT |
0.7451 USDT |
0.7145 USDT |
| 2022-01-17 |
0.7618 USDT |
659,333.4554 ALEPH |
0.7840 USDT |
0.7250 USDT |
0.7938 USDT |
0.7507 USDT |
| 2022-01-16 |
0.8094 USDT |
784,472.3137 ALEPH |
0.8236 USDT |
0.7771 USDT |
0.8496 USDT |
0.7887 USDT |
| 2022-01-15 |
0.7918 USDT |
1,233,811.5624 ALEPH |
0.7562 USDT |
0.7521 USDT |
0.8672 USDT |
0.8226 USDT |
| 2022-01-14 |
0.7398 USDT |
525,392.4055 ALEPH |
0.7397 USDT |
0.7237 USDT |
0.7580 USDT |
0.7515 USDT |
| 2022-01-13 |
0.7494 USDT |
878,729.8520 ALEPH |
0.7525 USDT |
0.7148 USDT |
0.7776 USDT |
0.7360 USDT |
| 2022-01-12 |
0.7015 USDT |
842,657.0691 ALEPH |
0.6890 USDT |
0.6755 USDT |
0.7667 USDT |
0.7582 USDT |
| 2022-01-11 |
0.6871 USDT |
894,843.6498 ALEPH |
0.6824 USDT |
0.6512 USDT |
0.7400 USDT |
0.6960 USDT |
| 2022-01-10 |
0.7033 USDT |
1,705,443.8422 ALEPH |
0.7217 USDT |
0.6502 USDT |
0.7600 USDT |
0.6804 USDT |
| 2022-01-09 |
0.5869 USDT |
1,472,945.1000 ALEPH |
0.5019 USDT |
0.5017 USDT |
0.6770 USDT |
0.6528 USDT |