Identifier on Kucoin: ALEPH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-05-03 |
0.4473 USDT |
730,389.6786 ALEPH |
0.4537 USDT |
0.4200 USDT |
0.4809 USDT |
0.4361 USDT |
| 2021-05-02 |
0.4437 USDT |
662,484.7972 ALEPH |
0.4691 USDT |
0.4246 USDT |
0.4800 USDT |
0.4537 USDT |
| 2021-05-01 |
0.4562 USDT |
587,971.5873 ALEPH |
0.4448 USDT |
0.4333 USDT |
0.4780 USDT |
0.4692 USDT |
| 2021-04-30 |
0.4554 USDT |
621,697.5615 ALEPH |
0.4686 USDT |
0.4356 USDT |
0.4738 USDT |
0.4449 USDT |
| 2021-04-29 |
0.4831 USDT |
573,386.6916 ALEPH |
0.4729 USDT |
0.4611 USDT |
0.5104 USDT |
0.4685 USDT |
| 2021-04-28 |
0.4729 USDT |
619,126.9937 ALEPH |
0.4509 USDT |
0.4448 USDT |
0.5104 USDT |
0.4729 USDT |
| 2021-04-27 |
0.4431 USDT |
527,190.7713 ALEPH |
0.4327 USDT |
0.4246 USDT |
0.4600 USDT |
0.4508 USDT |
| 2021-04-26 |
0.4203 USDT |
615,509.8330 ALEPH |
0.3542 USDT |
0.3542 USDT |
0.4500 USDT |
0.4327 USDT |
| 2021-04-25 |
0.3707 USDT |
703,939.3590 ALEPH |
0.3730 USDT |
0.3500 USDT |
0.4023 USDT |
0.3542 USDT |
| 2021-04-24 |
0.3737 USDT |
664,850.8966 ALEPH |
0.3821 USDT |
0.3503 USDT |
0.3850 USDT |
0.3730 USDT |
| 2021-04-23 |
0.3834 USDT |
736,538.6719 ALEPH |
0.4069 USDT |
0.3655 USDT |
0.4110 USDT |
0.3821 USDT |
| 2021-04-22 |
0.4613 USDT |
168,687.1093 ALEPH |
0.4555 USDT |
0.4500 USDT |
0.4753 USDT |
0.4675 USDT |
| 2021-04-21 |
0.4461 USDT |
581,317.4202 ALEPH |
0.4415 USDT |
0.4200 USDT |
0.4715 USDT |
0.4581 USDT |
| 2021-04-20 |
0.4241 USDT |
751,737.3717 ALEPH |
0.4282 USDT |
0.3980 USDT |
0.4538 USDT |
0.4414 USDT |
| 2021-04-19 |
0.4319 USDT |
615,817.4669 ALEPH |
0.4335 USDT |
0.4000 USDT |
0.4607 USDT |
0.4436 USDT |
| 2021-04-18 |
0.4421 USDT |
680,769.7578 ALEPH |
0.4907 USDT |
0.4020 USDT |
0.5081 USDT |
0.4362 USDT |
| 2021-04-17 |
0.5204 USDT |
559,306.3617 ALEPH |
0.5348 USDT |
0.4725 USDT |
0.5613 USDT |
0.4974 USDT |
| 2021-04-16 |
0.5383 USDT |
784,047.4936 ALEPH |
0.5560 USDT |
0.5050 USDT |
0.5841 USDT |
0.5456 USDT |
| 2021-04-15 |
0.5347 USDT |
547,656.9575 ALEPH |
0.5186 USDT |
0.5154 USDT |
0.5670 USDT |
0.5540 USDT |
| 2021-04-14 |
0.5258 USDT |
665,637.1952 ALEPH |
0.5171 USDT |
0.4904 USDT |
0.6000 USDT |
0.5193 USDT |