Identifier on Kucoin: ALEPH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-19 |
0.5763 USDT |
901,034.6254 ALEPH |
0.5685 USDT |
0.5395 USDT |
0.5986 USDT |
0.5953 USDT |
| 2021-11-18 |
0.5914 USDT |
905,515.1679 ALEPH |
0.5885 USDT |
0.5500 USDT |
0.6137 USDT |
0.5822 USDT |
| 2021-11-17 |
0.5892 USDT |
638,300.8347 ALEPH |
0.5988 USDT |
0.5800 USDT |
0.5996 USDT |
0.5905 USDT |
| 2021-11-16 |
0.6049 USDT |
931,789.2301 ALEPH |
0.6230 USDT |
0.5613 USDT |
0.6304 USDT |
0.6025 USDT |
| 2021-11-15 |
0.6283 USDT |
866,683.9191 ALEPH |
0.6330 USDT |
0.5916 USDT |
0.6518 USDT |
0.6106 USDT |
| 2021-11-14 |
0.6597 USDT |
487,036.9558 ALEPH |
0.6632 USDT |
0.6457 USDT |
0.6731 USDT |
0.6528 USDT |
| 2021-11-13 |
0.6590 USDT |
1,294,476.5932 ALEPH |
0.6740 USDT |
0.6200 USDT |
0.6846 USDT |
0.6637 USDT |
| 2021-11-12 |
0.7500 USDT |
1,503,868.4447 ALEPH |
0.8012 USDT |
0.6526 USDT |
0.8250 USDT |
0.6758 USDT |
| 2021-11-11 |
0.7727 USDT |
1,124,060.5065 ALEPH |
0.7831 USDT |
0.7433 USDT |
0.7990 USDT |
0.7751 USDT |
| 2021-11-10 |
0.7629 USDT |
3,633,758.5299 ALEPH |
0.6914 USDT |
0.6874 USDT |
0.8560 USDT |
0.7907 USDT |
| 2021-11-09 |
0.5804 USDT |
1,313,514.5593 ALEPH |
0.5593 USDT |
0.5548 USDT |
0.6303 USDT |
0.6300 USDT |
| 2021-11-08 |
0.5614 USDT |
1,826,405.2961 ALEPH |
0.5586 USDT |
0.5322 USDT |
0.5987 USDT |
0.5436 USDT |
| 2021-11-07 |
0.5515 USDT |
2,169,271.8399 ALEPH |
0.4843 USDT |
0.4732 USDT |
0.6503 USDT |
0.5778 USDT |
| 2021-11-06 |
0.4889 USDT |
886,668.9518 ALEPH |
0.5029 USDT |
0.4700 USDT |
0.5113 USDT |
0.4816 USDT |
| 2021-11-05 |
0.5097 USDT |
816,676.7383 ALEPH |
0.5160 USDT |
0.4921 USDT |
0.5288 USDT |
0.5000 USDT |
| 2021-11-04 |
0.5207 USDT |
1,350,886.7947 ALEPH |
0.5240 USDT |
0.4938 USDT |
0.5584 USDT |
0.5159 USDT |
| 2021-11-03 |
0.5424 USDT |
934,253.5647 ALEPH |
0.5210 USDT |
0.5112 USDT |
0.5690 USDT |
0.5269 USDT |
| 2021-11-02 |
0.5193 USDT |
1,595,424.3664 ALEPH |
0.4877 USDT |
0.4849 USDT |
0.5591 USDT |
0.5190 USDT |
| 2021-11-01 |
0.4723 USDT |
1,222,173.6227 ALEPH |
0.4802 USDT |
0.4489 USDT |
0.5087 USDT |
0.4728 USDT |
| 2021-10-31 |
0.4622 USDT |
1,156,747.3375 ALEPH |
0.4347 USDT |
0.4262 USDT |
0.4902 USDT |
0.4794 USDT |
| 2021-10-30 |
0.4422 USDT |
904,857.5407 ALEPH |
0.4450 USDT |
0.4250 USDT |
0.4596 USDT |
0.4378 USDT |
| 2021-10-29 |
0.4426 USDT |
1,062,794.1945 ALEPH |
0.4229 USDT |
0.4171 USDT |
0.4684 USDT |
0.4448 USDT |
| 2021-10-28 |
0.4218 USDT |
618,207.3320 ALEPH |
0.4252 USDT |
0.4102 USDT |
0.4354 USDT |
0.4224 USDT |
| 2021-10-27 |
0.4329 USDT |
934,739.9541 ALEPH |
0.4596 USDT |
0.4031 USDT |
0.4596 USDT |
0.4237 USDT |
| 2021-10-26 |
0.4706 USDT |
1,057,411.3907 ALEPH |
0.4767 USDT |
0.4500 USDT |
0.4975 USDT |
0.4594 USDT |
| 2021-10-25 |
0.4838 USDT |
1,195,957.0666 ALEPH |
0.5061 USDT |
0.4559 USDT |
0.5155 USDT |
0.4761 USDT |
| 2021-10-24 |
0.5148 USDT |
444,604.1788 ALEPH |
0.5207 USDT |
0.5027 USDT |
0.5221 USDT |
0.5074 USDT |
| 2021-10-23 |
0.5332 USDT |
628,453.4698 ALEPH |
0.5294 USDT |
0.5103 USDT |
0.5943 USDT |
0.5226 USDT |
| 2021-10-22 |
0.5161 USDT |
671,820.1170 ALEPH |
0.5276 USDT |
0.4987 USDT |
0.5364 USDT |
0.5197 USDT |
| 2021-10-21 |
0.5438 USDT |
846,086.4527 ALEPH |
0.5510 USDT |
0.5210 USDT |
0.5635 USDT |
0.5277 USDT |
| 2021-10-20 |
0.5634 USDT |
814,631.8672 ALEPH |
0.5720 USDT |
0.5338 USDT |
0.5900 USDT |
0.5507 USDT |
| 2021-10-19 |
0.5791 USDT |
588,766.6186 ALEPH |
0.5903 USDT |
0.5695 USDT |
0.5998 USDT |
0.5717 USDT |
| 2021-10-18 |
0.5607 USDT |
614,014.8170 ALEPH |
0.5393 USDT |
0.5358 USDT |
0.5970 USDT |
0.5855 USDT |
| 2021-10-17 |
0.5286 USDT |
578,262.9186 ALEPH |
0.5351 USDT |
0.5112 USDT |
0.5391 USDT |
0.5330 USDT |
| 2021-10-16 |
0.5419 USDT |
571,459.2285 ALEPH |
0.5764 USDT |
0.5251 USDT |
0.5775 USDT |
0.5273 USDT |
| 2021-10-15 |
0.5354 USDT |
745,353.6244 ALEPH |
0.5205 USDT |
0.5163 USDT |
0.5821 USDT |
0.5764 USDT |
| 2021-10-14 |
0.5331 USDT |
1,090,461.4087 ALEPH |
0.5910 USDT |
0.4603 USDT |
0.6007 USDT |
0.5214 USDT |
| 2021-10-13 |
0.5614 USDT |
694,692.6513 ALEPH |
0.5674 USDT |
0.5437 USDT |
0.5977 USDT |
0.5909 USDT |
| 2021-10-12 |
0.5707 USDT |
662,141.4177 ALEPH |
0.5722 USDT |
0.5425 USDT |
0.6015 USDT |
0.5715 USDT |
| 2021-10-11 |
0.6216 USDT |
691,514.5623 ALEPH |
0.6127 USDT |
0.6027 USDT |
0.6474 USDT |
0.6131 USDT |
| 2021-10-10 |
0.6463 USDT |
699,277.2235 ALEPH |
0.6708 USDT |
0.6116 USDT |
0.6740 USDT |
0.6164 USDT |
| 2021-10-09 |
0.6790 USDT |
755,610.2400 ALEPH |
0.6743 USDT |
0.6517 USDT |
0.7100 USDT |
0.6814 USDT |
| 2021-10-08 |
0.6636 USDT |
967,345.2086 ALEPH |
0.6657 USDT |
0.6314 USDT |
0.7100 USDT |
0.6893 USDT |
| 2021-10-07 |
0.6278 USDT |
950,451.4261 ALEPH |
0.6164 USDT |
0.6078 USDT |
0.6500 USDT |
0.6229 USDT |
| 2021-10-06 |
0.5951 USDT |
2,850,613.4855 ALEPH |
0.5360 USDT |
0.5216 USDT |
0.7775 USDT |
0.6127 USDT |
| 2021-10-05 |
0.5133 USDT |
1,431,239.7562 ALEPH |
0.4884 USDT |
0.4816 USDT |
0.5400 USDT |
0.5363 USDT |
| 2021-10-04 |
0.4742 USDT |
1,421,520.5926 ALEPH |
0.4681 USDT |
0.4443 USDT |
0.5254 USDT |
0.4964 USDT |
| 2021-10-03 |
0.4723 USDT |
1,413,680.9293 ALEPH |
0.4454 USDT |
0.4316 USDT |
0.5100 USDT |
0.4724 USDT |
| 2021-10-02 |
0.4236 USDT |
1,332,852.8770 ALEPH |
0.3888 USDT |
0.3819 USDT |
0.4557 USDT |
0.4503 USDT |
| 2021-10-01 |
0.3646 USDT |
1,121,067.4563 ALEPH |
0.3504 USDT |
0.3372 USDT |
0.4000 USDT |
0.3916 USDT |