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