Identifier on Kucoin: ALEPH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-09-30 |
0.3451 USDT |
1,126,802.0126 ALEPH |
0.3453 USDT |
0.3208 USDT |
0.3636 USDT |
0.3513 USDT |
| 2021-09-29 |
0.3554 USDT |
857,808.1899 ALEPH |
0.3592 USDT |
0.3412 USDT |
0.3636 USDT |
0.3474 USDT |
| 2021-09-28 |
0.3652 USDT |
744,478.4326 ALEPH |
0.3706 USDT |
0.3510 USDT |
0.3742 USDT |
0.3617 USDT |
| 2021-09-27 |
0.3769 USDT |
907,919.8483 ALEPH |
0.3862 USDT |
0.3598 USDT |
0.3890 USDT |
0.3761 USDT |
| 2021-09-26 |
0.3848 USDT |
948,076.9904 ALEPH |
0.3880 USDT |
0.3657 USDT |
0.3982 USDT |
0.3878 USDT |
| 2021-09-25 |
0.3938 USDT |
720,697.1475 ALEPH |
0.4009 USDT |
0.3829 USDT |
0.4075 USDT |
0.3890 USDT |
| 2021-09-24 |
0.4047 USDT |
1,428,628.8075 ALEPH |
0.4205 USDT |
0.3769 USDT |
0.4339 USDT |
0.4044 USDT |
| 2021-09-23 |
0.3962 USDT |
1,387,311.1897 ALEPH |
0.3906 USDT |
0.3631 USDT |
0.4425 USDT |
0.4360 USDT |
| 2021-09-22 |
0.3681 USDT |
2,113,782.5653 ALEPH |
0.3342 USDT |
0.3337 USDT |
0.4107 USDT |
0.3958 USDT |
| 2021-09-21 |
0.3592 USDT |
1,712,815.6771 ALEPH |
0.3642 USDT |
0.3128 USDT |
0.4069 USDT |
0.3665 USDT |
| 2021-09-20 |
0.4428 USDT |
1,671,520.0637 ALEPH |
0.4926 USDT |
0.3800 USDT |
0.4933 USDT |
0.3892 USDT |
| 2021-09-19 |
0.4932 USDT |
1,481,395.1054 ALEPH |
0.5000 USDT |
0.4699 USDT |
0.5415 USDT |
0.4959 USDT |
| 2021-09-18 |
0.5089 USDT |
1,180,171.0911 ALEPH |
0.5032 USDT |
0.4889 USDT |
0.5287 USDT |
0.4991 USDT |
| 2021-09-17 |
0.4803 USDT |
1,159,394.1239 ALEPH |
0.4763 USDT |
0.4487 USDT |
0.5209 USDT |
0.4992 USDT |
| 2021-09-16 |
0.5039 USDT |
1,877,820.1006 ALEPH |
0.5428 USDT |
0.4487 USDT |
0.5600 USDT |
0.4713 USDT |
| 2021-09-15 |
0.5417 USDT |
1,904,895.0359 ALEPH |
0.5717 USDT |
0.5006 USDT |
0.5907 USDT |
0.5333 USDT |
| 2021-09-14 |
0.5534 USDT |
2,791,455.2421 ALEPH |
0.5381 USDT |
0.5000 USDT |
0.6380 USDT |
0.5717 USDT |
| 2021-09-13 |
0.4812 USDT |
7,075,798.0715 ALEPH |
0.3990 USDT |
0.3926 USDT |
0.6000 USDT |
0.5160 USDT |
| 2021-09-12 |
0.3677 USDT |
2,440,060.4688 ALEPH |
0.3323 USDT |
0.3288 USDT |
0.4375 USDT |
0.3834 USDT |
| 2021-09-11 |
0.3334 USDT |
735,498.2936 ALEPH |
0.3263 USDT |
0.3102 USDT |
0.3518 USDT |
0.3472 USDT |