Identifier on Kucoin: ALEPH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-22 |
0.1738 USDT |
366,649.8475 ALEPH |
0.1680 USDT |
0.1502 USDT |
0.1900 USDT |
0.1824 USDT |
| 2021-06-21 |
0.1848 USDT |
286,559.3360 ALEPH |
0.2102 USDT |
0.1650 USDT |
0.2102 USDT |
0.1657 USDT |
| 2021-06-20 |
0.2090 USDT |
65,964.4954 ALEPH |
0.2176 USDT |
0.2036 USDT |
0.2176 USDT |
0.2104 USDT |
| 2021-06-19 |
0.2233 USDT |
81,205.6340 ALEPH |
0.2214 USDT |
0.2140 USDT |
0.2284 USDT |
0.2160 USDT |
| 2021-06-18 |
0.2246 USDT |
57,161.4252 ALEPH |
0.2310 USDT |
0.2160 USDT |
0.2327 USDT |
0.2218 USDT |
| 2021-06-17 |
0.2293 USDT |
116,574.3554 ALEPH |
0.2261 USDT |
0.2220 USDT |
0.2362 USDT |
0.2291 USDT |
| 2021-06-16 |
0.2301 USDT |
37,173.0053 ALEPH |
0.2326 USDT |
0.2251 USDT |
0.2353 USDT |
0.2292 USDT |
| 2021-06-15 |
0.2357 USDT |
62,214.5846 ALEPH |
0.2407 USDT |
0.2300 USDT |
0.2467 USDT |
0.2326 USDT |
| 2021-06-14 |
0.2404 USDT |
170,819.0256 ALEPH |
0.2425 USDT |
0.2260 USDT |
0.2580 USDT |
0.2407 USDT |
| 2021-06-13 |
0.2323 USDT |
311,757.3661 ALEPH |
0.2252 USDT |
0.2235 USDT |
0.2436 USDT |
0.2394 USDT |
| 2021-06-12 |
0.2317 USDT |
84,993.6250 ALEPH |
0.2316 USDT |
0.2244 USDT |
0.2400 USDT |
0.2296 USDT |
| 2021-06-11 |
0.2361 USDT |
164,787.6916 ALEPH |
0.2238 USDT |
0.2236 USDT |
0.2557 USDT |
0.2314 USDT |
| 2021-06-10 |
0.2212 USDT |
183,855.2263 ALEPH |
0.2382 USDT |
0.2000 USDT |
0.2401 USDT |
0.2237 USDT |
| 2021-06-09 |
0.2299 USDT |
134,339.2725 ALEPH |
0.2340 USDT |
0.2200 USDT |
0.2506 USDT |
0.2363 USDT |
| 2021-06-08 |
0.2428 USDT |
722,532.8286 ALEPH |
0.2327 USDT |
0.2033 USDT |
0.2974 USDT |
0.2338 USDT |
| 2021-06-07 |
0.2620 USDT |
461,171.2270 ALEPH |
0.2748 USDT |
0.2400 USDT |
0.2788 USDT |
0.2464 USDT |
| 2021-06-06 |
0.2831 USDT |
162,936.8050 ALEPH |
0.2833 USDT |
0.2726 USDT |
0.2914 USDT |
0.2791 USDT |
| 2021-06-05 |
0.2958 USDT |
135,584.1465 ALEPH |
0.2944 USDT |
0.2811 USDT |
0.3065 USDT |
0.2822 USDT |
| 2021-06-04 |
0.3044 USDT |
243,780.0027 ALEPH |
0.3271 USDT |
0.2911 USDT |
0.3296 USDT |
0.2970 USDT |
| 2021-06-03 |
0.3450 USDT |
562,463.4245 ALEPH |
0.3715 USDT |
0.3226 USDT |
0.3750 USDT |
0.3300 USDT |
| 2021-06-02 |
0.3749 USDT |
1,312,161.1172 ALEPH |
0.3540 USDT |
0.3425 USDT |
0.4189 USDT |
0.3621 USDT |
| 2021-06-01 |
0.3770 USDT |
1,610,000.1577 ALEPH |
0.4566 USDT |
0.3060 USDT |
0.4782 USDT |
0.3374 USDT |
| 2021-05-31 |
0.3969 USDT |
2,544,494.7076 ALEPH |
0.2893 USDT |
0.2619 USDT |
0.5538 USDT |
0.4456 USDT |
| 2021-05-30 |
0.2433 USDT |
1,695,263.2555 ALEPH |
0.2099 USDT |
0.1990 USDT |
0.3000 USDT |
0.2876 USDT |
| 2021-05-29 |
0.2272 USDT |
1,024,448.8320 ALEPH |
0.2405 USDT |
0.2039 USDT |
0.2464 USDT |
0.2088 USDT |
| 2021-05-28 |
0.2653 USDT |
990,554.0527 ALEPH |
0.2945 USDT |
0.2380 USDT |
0.3000 USDT |
0.2409 USDT |
| 2021-05-27 |
0.2846 USDT |
1,198,149.0733 ALEPH |
0.2895 USDT |
0.2630 USDT |
0.3164 USDT |
0.2963 USDT |
| 2021-05-26 |
0.2463 USDT |
1,540,954.5789 ALEPH |
0.2148 USDT |
0.2120 USDT |
0.3088 USDT |
0.2909 USDT |
| 2021-05-25 |
0.2121 USDT |
1,288,015.9075 ALEPH |
0.2158 USDT |
0.2033 USDT |
0.2198 USDT |
0.2149 USDT |
| 2021-05-24 |
0.1929 USDT |
1,411,410.7733 ALEPH |
0.1760 USDT |
0.1733 USDT |
0.2184 USDT |
0.2133 USDT |
| 2021-05-23 |
0.1764 USDT |
1,703,047.2690 ALEPH |
0.2101 USDT |
0.1470 USDT |
0.2120 USDT |
0.1745 USDT |
| 2021-05-22 |
0.2224 USDT |
1,140,934.8548 ALEPH |
0.2380 USDT |
0.2075 USDT |
0.2556 USDT |
0.2150 USDT |
| 2021-05-21 |
0.2401 USDT |
1,206,228.6077 ALEPH |
0.2409 USDT |
0.2250 USDT |
0.2570 USDT |
0.2324 USDT |
| 2021-05-20 |
0.2354 USDT |
1,327,703.8303 ALEPH |
0.2353 USDT |
0.2081 USDT |
0.3000 USDT |
0.2413 USDT |
| 2021-05-19 |
0.2576 USDT |
1,521,120.0169 ALEPH |
0.3034 USDT |
0.1842 USDT |
0.3093 USDT |
0.2357 USDT |
| 2021-05-18 |
0.3084 USDT |
917,579.0994 ALEPH |
0.2963 USDT |
0.2875 USDT |
0.3274 USDT |
0.3044 USDT |
| 2021-05-17 |
0.3184 USDT |
887,440.0421 ALEPH |
0.3271 USDT |
0.2995 USDT |
0.3409 USDT |
0.3014 USDT |
| 2021-05-16 |
0.3523 USDT |
743,835.6827 ALEPH |
0.3590 USDT |
0.3100 USDT |
0.3788 USDT |
0.3441 USDT |
| 2021-05-15 |
0.3897 USDT |
427,938.9805 ALEPH |
0.4278 USDT |
0.3627 USDT |
0.4364 USDT |
0.3696 USDT |
| 2021-05-14 |
0.4154 USDT |
337,526.2120 ALEPH |
0.3956 USDT |
0.3882 USDT |
0.4381 USDT |
0.4309 USDT |
| 2021-05-13 |
0.4115 USDT |
664,624.6991 ALEPH |
0.4325 USDT |
0.3743 USDT |
0.4602 USDT |
0.3924 USDT |
| 2021-05-12 |
0.4729 USDT |
804,758.4586 ALEPH |
0.4798 USDT |
0.4300 USDT |
0.5011 USDT |
0.4419 USDT |
| 2021-05-11 |
0.4527 USDT |
547,523.5549 ALEPH |
0.4445 USDT |
0.4233 USDT |
0.4862 USDT |
0.4776 USDT |
| 2021-05-10 |
0.4484 USDT |
789,239.5513 ALEPH |
0.4759 USDT |
0.3650 USDT |
0.4800 USDT |
0.4445 USDT |
| 2021-05-09 |
0.5042 USDT |
1,042,036.6563 ALEPH |
0.4829 USDT |
0.4488 USDT |
0.6800 USDT |
0.4761 USDT |
| 2021-05-08 |
0.4493 USDT |
671,223.0288 ALEPH |
0.4275 USDT |
0.4100 USDT |
0.5267 USDT |
0.4829 USDT |
| 2021-05-07 |
0.4435 USDT |
852,391.5560 ALEPH |
0.4729 USDT |
0.4089 USDT |
0.4923 USDT |
0.4275 USDT |
| 2021-05-06 |
0.4489 USDT |
1,145,787.8393 ALEPH |
0.4186 USDT |
0.3950 USDT |
0.5072 USDT |
0.4728 USDT |
| 2021-05-05 |
0.3664 USDT |
1,401,635.4457 ALEPH |
0.3929 USDT |
0.3031 USDT |
0.4784 USDT |
0.4211 USDT |
| 2021-05-04 |
0.4033 USDT |
965,291.6721 ALEPH |
0.4340 USDT |
0.3749 USDT |
0.4383 USDT |
0.3938 USDT |