Identifier on Kucoin: ALEPH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-30 |
0.3105 USDT |
796,226.1258 ALEPH |
0.3101 USDT |
0.3069 USDT |
0.3149 USDT |
0.3114 USDT |
| 2022-03-29 |
0.3138 USDT |
747,971.9689 ALEPH |
0.3176 USDT |
0.3080 USDT |
0.3187 USDT |
0.3108 USDT |
| 2022-03-28 |
0.3149 USDT |
1,250,945.7441 ALEPH |
0.3131 USDT |
0.3084 USDT |
0.3302 USDT |
0.3185 USDT |
| 2022-03-27 |
0.3087 USDT |
511,030.4346 ALEPH |
0.3080 USDT |
0.3067 USDT |
0.3103 USDT |
0.3090 USDT |
| 2022-03-26 |
0.3091 USDT |
599,659.3554 ALEPH |
0.3095 USDT |
0.3070 USDT |
0.3112 USDT |
0.3094 USDT |
| 2022-03-25 |
0.3116 USDT |
904,510.0818 ALEPH |
0.3098 USDT |
0.3093 USDT |
0.3189 USDT |
0.3097 USDT |
| 2022-03-24 |
0.3020 USDT |
742,342.2816 ALEPH |
0.3013 USDT |
0.2982 USDT |
0.3075 USDT |
0.3065 USDT |
| 2022-03-23 |
0.2984 USDT |
909,960.5058 ALEPH |
0.2922 USDT |
0.2907 USDT |
0.3027 USDT |
0.3013 USDT |
| 2022-03-22 |
0.2922 USDT |
619,843.0058 ALEPH |
0.2899 USDT |
0.2892 USDT |
0.2949 USDT |
0.2912 USDT |
| 2022-03-21 |
0.2880 USDT |
510,696.3360 ALEPH |
0.2883 USDT |
0.2859 USDT |
0.2899 USDT |
0.2883 USDT |
| 2022-03-20 |
0.2887 USDT |
557,765.7202 ALEPH |
0.2895 USDT |
0.2855 USDT |
0.2912 USDT |
0.2875 USDT |
| 2022-03-19 |
0.2884 USDT |
740,666.8888 ALEPH |
0.2863 USDT |
0.2837 USDT |
0.2913 USDT |
0.2893 USDT |
| 2022-03-18 |
0.2838 USDT |
767,882.3135 ALEPH |
0.2832 USDT |
0.2809 USDT |
0.2892 USDT |
0.2858 USDT |
| 2022-03-17 |
0.2836 USDT |
821,745.0528 ALEPH |
0.2846 USDT |
0.2811 USDT |
0.2861 USDT |
0.2832 USDT |
| 2022-03-16 |
0.2836 USDT |
436,397.3163 ALEPH |
0.2841 USDT |
0.2819 USDT |
0.2870 USDT |
0.2861 USDT |
| 2022-03-15 |
0.2841 USDT |
695,478.6650 ALEPH |
0.2855 USDT |
0.2822 USDT |
0.2868 USDT |
0.2841 USDT |
| 2022-03-14 |
0.2850 USDT |
643,779.4403 ALEPH |
0.2843 USDT |
0.2830 USDT |
0.2866 USDT |
0.2858 USDT |
| 2022-03-13 |
0.2854 USDT |
851,541.5451 ALEPH |
0.2870 USDT |
0.2830 USDT |
0.2881 USDT |
0.2845 USDT |
| 2022-03-12 |
0.2877 USDT |
654,427.4275 ALEPH |
0.2875 USDT |
0.2866 USDT |
0.2887 USDT |
0.2873 USDT |
| 2022-03-11 |
0.2883 USDT |
610,559.8494 ALEPH |
0.2903 USDT |
0.2865 USDT |
0.2909 USDT |
0.2874 USDT |
| 2022-03-10 |
0.2906 USDT |
670,484.4709 ALEPH |
0.2906 USDT |
0.2892 USDT |
0.2936 USDT |
0.2902 USDT |
| 2022-03-09 |
0.2914 USDT |
810,499.5937 ALEPH |
0.2906 USDT |
0.2889 USDT |
0.2944 USDT |
0.2918 USDT |
| 2022-03-08 |
0.2861 USDT |
981,890.4040 ALEPH |
0.2860 USDT |
0.2802 USDT |
0.2915 USDT |
0.2907 USDT |
| 2022-03-07 |
0.2899 USDT |
623,560.7893 ALEPH |
0.2944 USDT |
0.2856 USDT |
0.2965 USDT |
0.2868 USDT |
| 2022-03-06 |
0.3010 USDT |
589,975.0176 ALEPH |
0.3029 USDT |
0.2977 USDT |
0.3038 USDT |
0.3007 USDT |
| 2022-03-05 |
0.3014 USDT |
789,771.6705 ALEPH |
0.3011 USDT |
0.2981 USDT |
0.3037 USDT |
0.3019 USDT |
| 2022-03-04 |
0.3292 USDT |
1,029,392.1982 ALEPH |
0.3506 USDT |
0.3005 USDT |
0.3539 USDT |
0.3035 USDT |
| 2022-03-03 |
0.3523 USDT |
455,483.3055 ALEPH |
0.3522 USDT |
0.3503 USDT |
0.3556 USDT |
0.3507 USDT |
| 2022-03-02 |
0.3578 USDT |
526,744.0376 ALEPH |
0.3589 USDT |
0.3522 USDT |
0.3628 USDT |
0.3537 USDT |
| 2022-03-01 |
0.3584 USDT |
630,969.6250 ALEPH |
0.3570 USDT |
0.3540 USDT |
0.3635 USDT |
0.3578 USDT |
| 2022-02-28 |
0.3505 USDT |
624,754.9924 ALEPH |
0.3465 USDT |
0.3456 USDT |
0.3573 USDT |
0.3553 USDT |
| 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 |