Identifier on Kucoin: ALEPH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |