Identifier on Kucoin: ALEPH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-08 |
0.5073 USDT |
631,965.7410 ALEPH |
0.5029 USDT |
0.4843 USDT |
0.5201 USDT |
0.4989 USDT |
| 2022-01-07 |
0.5191 USDT |
709,460.6858 ALEPH |
0.5470 USDT |
0.4900 USDT |
0.5600 USDT |
0.5053 USDT |
| 2022-01-06 |
0.5608 USDT |
872,218.1813 ALEPH |
0.5788 USDT |
0.5355 USDT |
0.5946 USDT |
0.5477 USDT |
| 2022-01-05 |
0.6143 USDT |
877,383.0994 ALEPH |
0.6260 USDT |
0.5770 USDT |
0.6400 USDT |
0.5807 USDT |
| 2022-01-04 |
0.6301 USDT |
755,134.9134 ALEPH |
0.6409 USDT |
0.6129 USDT |
0.6543 USDT |
0.6273 USDT |
| 2022-01-03 |
0.6504 USDT |
863,249.9141 ALEPH |
0.6803 USDT |
0.6074 USDT |
0.6896 USDT |
0.6327 USDT |
| 2022-01-02 |
0.6576 USDT |
1,128,753.3063 ALEPH |
0.6185 USDT |
0.6146 USDT |
0.7100 USDT |
0.6740 USDT |
| 2022-01-01 |
0.5849 USDT |
2,275,944.2327 ALEPH |
0.4698 USDT |
0.4600 USDT |
0.6700 USDT |
0.6241 USDT |
| 2021-12-31 |
0.4695 USDT |
818,573.8379 ALEPH |
0.4577 USDT |
0.4558 USDT |
0.4821 USDT |
0.4698 USDT |
| 2021-12-30 |
0.4617 USDT |
625,459.1939 ALEPH |
0.4669 USDT |
0.4540 USDT |
0.4696 USDT |
0.4582 USDT |
| 2021-12-29 |
0.4798 USDT |
719,734.5919 ALEPH |
0.4808 USDT |
0.4701 USDT |
0.4946 USDT |
0.4756 USDT |
| 2021-12-28 |
0.4825 USDT |
790,343.9886 ALEPH |
0.4838 USDT |
0.4655 USDT |
0.4932 USDT |
0.4767 USDT |
| 2021-12-27 |
0.4855 USDT |
901,034.4556 ALEPH |
0.4712 USDT |
0.4667 USDT |
0.5365 USDT |
0.4922 USDT |
| 2021-12-26 |
0.4702 USDT |
673,841.5350 ALEPH |
0.4735 USDT |
0.4616 USDT |
0.4958 USDT |
0.4709 USDT |
| 2021-12-25 |
0.4740 USDT |
473,163.0442 ALEPH |
0.4748 USDT |
0.4678 USDT |
0.4829 USDT |
0.4736 USDT |
| 2021-12-24 |
0.4794 USDT |
708,571.1786 ALEPH |
0.4748 USDT |
0.4687 USDT |
0.4908 USDT |
0.4736 USDT |
| 2021-12-23 |
0.4703 USDT |
957,984.9048 ALEPH |
0.4882 USDT |
0.4364 USDT |
0.4901 USDT |
0.4741 USDT |
| 2021-12-22 |
0.4872 USDT |
1,484,570.1730 ALEPH |
0.4757 USDT |
0.4701 USDT |
0.5073 USDT |
0.4826 USDT |
| 2021-12-21 |
0.4444 USDT |
1,513,087.0654 ALEPH |
0.4031 USDT |
0.4000 USDT |
0.5105 USDT |
0.4727 USDT |
| 2021-12-20 |
0.4009 USDT |
539,631.7014 ALEPH |
0.4022 USDT |
0.3934 USDT |
0.4128 USDT |
0.3976 USDT |
| 2021-12-19 |
0.4142 USDT |
1,474,996.5806 ALEPH |
0.4278 USDT |
0.3712 USDT |
0.4427 USDT |
0.4056 USDT |
| 2021-12-18 |
0.4302 USDT |
705,422.8007 ALEPH |
0.4344 USDT |
0.4080 USDT |
0.4395 USDT |
0.4313 USDT |
| 2021-12-17 |
0.4400 USDT |
821,384.0872 ALEPH |
0.4556 USDT |
0.3950 USDT |
0.4573 USDT |
0.4361 USDT |
| 2021-12-16 |
0.4636 USDT |
628,717.3198 ALEPH |
0.4618 USDT |
0.4409 USDT |
0.4781 USDT |
0.4580 USDT |
| 2021-12-15 |
0.4526 USDT |
607,445.9143 ALEPH |
0.4429 USDT |
0.4408 USDT |
0.4708 USDT |
0.4677 USDT |
| 2021-12-14 |
0.4524 USDT |
838,673.7958 ALEPH |
0.4599 USDT |
0.4330 USDT |
0.4708 USDT |
0.4441 USDT |
| 2021-12-13 |
0.5016 USDT |
1,362,530.5975 ALEPH |
0.5029 USDT |
0.4480 USDT |
0.5800 USDT |
0.4822 USDT |
| 2021-12-12 |
0.5022 USDT |
813,785.2993 ALEPH |
0.4947 USDT |
0.4800 USDT |
0.5448 USDT |
0.5134 USDT |
| 2021-12-11 |
0.4677 USDT |
1,311,532.7078 ALEPH |
0.4362 USDT |
0.4233 USDT |
0.5300 USDT |
0.4946 USDT |
| 2021-12-10 |
0.4623 USDT |
1,010,962.9447 ALEPH |
0.4694 USDT |
0.4315 USDT |
0.4866 USDT |
0.4382 USDT |
| 2021-12-09 |
0.4936 USDT |
1,935,111.4687 ALEPH |
0.5271 USDT |
0.4650 USDT |
0.5369 USDT |
0.4716 USDT |
| 2021-12-08 |
0.4674 USDT |
3,105,812.3798 ALEPH |
0.4196 USDT |
0.4130 USDT |
0.5362 USDT |
0.5017 USDT |
| 2021-12-07 |
0.4024 USDT |
2,522,775.7626 ALEPH |
0.3761 USDT |
0.3710 USDT |
0.4600 USDT |
0.4244 USDT |
| 2021-12-06 |
0.3709 USDT |
891,161.4662 ALEPH |
0.3874 USDT |
0.3450 USDT |
0.4000 USDT |
0.3695 USDT |
| 2021-12-05 |
0.4114 USDT |
752,232.1168 ALEPH |
0.4311 USDT |
0.3737 USDT |
0.4373 USDT |
0.3875 USDT |
| 2021-12-04 |
0.4533 USDT |
1,470,752.8339 ALEPH |
0.4972 USDT |
0.3980 USDT |
0.5003 USDT |
0.4395 USDT |
| 2021-12-03 |
0.5044 USDT |
3,231,617.7172 ALEPH |
0.5575 USDT |
0.4458 USDT |
0.5705 USDT |
0.5080 USDT |
| 2021-12-02 |
0.5610 USDT |
576,620.5535 ALEPH |
0.5603 USDT |
0.5482 USDT |
0.5799 USDT |
0.5555 USDT |
| 2021-12-01 |
0.5686 USDT |
622,573.0773 ALEPH |
0.5724 USDT |
0.5552 USDT |
0.5840 USDT |
0.5638 USDT |
| 2021-11-30 |
0.5690 USDT |
744,028.2729 ALEPH |
0.5820 USDT |
0.5550 USDT |
0.5867 USDT |
0.5703 USDT |
| 2021-11-29 |
0.5706 USDT |
2,687,279.0429 ALEPH |
0.5322 USDT |
0.5296 USDT |
0.6205 USDT |
0.6034 USDT |
| 2021-11-28 |
0.5284 USDT |
749,352.0323 ALEPH |
0.5436 USDT |
0.5090 USDT |
0.5491 USDT |
0.5312 USDT |
| 2021-11-27 |
0.5683 USDT |
667,349.5657 ALEPH |
0.5691 USDT |
0.5346 USDT |
0.5850 USDT |
0.5471 USDT |
| 2021-11-26 |
0.6006 USDT |
840,371.8398 ALEPH |
0.6167 USDT |
0.5591 USDT |
0.6351 USDT |
0.5726 USDT |
| 2021-11-25 |
0.6064 USDT |
724,032.6714 ALEPH |
0.6019 USDT |
0.5902 USDT |
0.6319 USDT |
0.6172 USDT |
| 2021-11-24 |
0.6013 USDT |
997,391.1160 ALEPH |
0.6048 USDT |
0.5800 USDT |
0.6384 USDT |
0.6020 USDT |
| 2021-11-23 |
0.5967 USDT |
641,976.1578 ALEPH |
0.6016 USDT |
0.5778 USDT |
0.6146 USDT |
0.5987 USDT |
| 2021-11-22 |
0.6254 USDT |
629,391.2574 ALEPH |
0.6459 USDT |
0.6007 USDT |
0.6511 USDT |
0.6068 USDT |
| 2021-11-21 |
0.6457 USDT |
776,424.9606 ALEPH |
0.6591 USDT |
0.6350 USDT |
0.6667 USDT |
0.6446 USDT |
| 2021-11-20 |
0.6218 USDT |
1,616,837.3864 ALEPH |
0.5929 USDT |
0.5833 USDT |
0.7049 USDT |
0.6571 USDT |