Identifier on Kucoin: ALEPH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-09-10 |
0.3307 USDT |
1,089,385.5732 ALEPH |
0.3322 USDT |
0.3150 USDT |
0.3625 USDT |
0.3304 USDT |
| 2021-09-09 |
0.3239 USDT |
1,001,673.5134 ALEPH |
0.3194 USDT |
0.2986 USDT |
0.3425 USDT |
0.3298 USDT |
| 2021-09-08 |
0.3024 USDT |
1,594,837.7842 ALEPH |
0.3001 USDT |
0.2752 USDT |
0.3350 USDT |
0.3193 USDT |
| 2021-09-07 |
0.3417 USDT |
2,243,066.8077 ALEPH |
0.3685 USDT |
0.2844 USDT |
0.3971 USDT |
0.2961 USDT |
| 2021-09-06 |
0.3202 USDT |
2,280,945.7654 ALEPH |
0.2653 USDT |
0.2580 USDT |
0.4860 USDT |
0.3720 USDT |
| 2021-09-05 |
0.2724 USDT |
915,239.9478 ALEPH |
0.2679 USDT |
0.2650 USDT |
0.2900 USDT |
0.2653 USDT |
| 2021-09-04 |
0.2712 USDT |
911,424.3182 ALEPH |
0.2698 USDT |
0.2620 USDT |
0.2813 USDT |
0.2678 USDT |
| 2021-09-03 |
0.2710 USDT |
854,192.6635 ALEPH |
0.2655 USDT |
0.2400 USDT |
0.2917 USDT |
0.2724 USDT |
| 2021-09-02 |
0.2729 USDT |
890,818.8031 ALEPH |
0.2782 USDT |
0.2617 USDT |
0.2850 USDT |
0.2657 USDT |
| 2021-09-01 |
0.2735 USDT |
785,801.8822 ALEPH |
0.2723 USDT |
0.2626 USDT |
0.2813 USDT |
0.2774 USDT |
| 2021-08-31 |
0.2771 USDT |
1,168,914.0772 ALEPH |
0.2834 USDT |
0.2550 USDT |
0.2915 USDT |
0.2695 USDT |
| 2021-08-30 |
0.2811 USDT |
957,260.6504 ALEPH |
0.2980 USDT |
0.2679 USDT |
0.2987 USDT |
0.2844 USDT |
| 2021-08-29 |
0.2944 USDT |
788,453.7424 ALEPH |
0.2917 USDT |
0.2881 USDT |
0.3032 USDT |
0.2960 USDT |
| 2021-08-28 |
0.2927 USDT |
1,045,526.4442 ALEPH |
0.2782 USDT |
0.2745 USDT |
0.3491 USDT |
0.2993 USDT |
| 2021-08-27 |
0.2719 USDT |
1,081,810.3270 ALEPH |
0.2601 USDT |
0.2525 USDT |
0.3089 USDT |
0.2779 USDT |
| 2021-08-26 |
0.2682 USDT |
880,994.1444 ALEPH |
0.2788 USDT |
0.2440 USDT |
0.2861 USDT |
0.2603 USDT |
| 2021-08-25 |
0.2725 USDT |
1,011,132.6821 ALEPH |
0.2842 USDT |
0.2589 USDT |
0.2913 USDT |
0.2831 USDT |
| 2021-08-24 |
0.2798 USDT |
1,663,640.0419 ALEPH |
0.2911 USDT |
0.2437 USDT |
0.2992 USDT |
0.2857 USDT |
| 2021-08-23 |
0.2929 USDT |
1,275,671.0386 ALEPH |
0.2896 USDT |
0.2724 USDT |
0.3099 USDT |
0.2896 USDT |
| 2021-08-22 |
0.2941 USDT |
880,150.9981 ALEPH |
0.2978 USDT |
0.2773 USDT |
0.3075 USDT |
0.2877 USDT |