Identifier on Kucoin: ALEPH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-04-13 |
0.5020 USDT |
1,102,428.1846 ALEPH |
0.5651 USDT |
0.4670 USDT |
0.5704 USDT |
0.5105 USDT |
| 2021-04-12 |
0.5791 USDT |
670,878.5124 ALEPH |
0.6135 USDT |
0.5247 USDT |
0.6341 USDT |
0.5625 USDT |
| 2021-04-11 |
0.6185 USDT |
519,167.8889 ALEPH |
0.6403 USDT |
0.5781 USDT |
0.6500 USDT |
0.6024 USDT |
| 2021-04-10 |
0.6945 USDT |
667,121.0444 ALEPH |
0.6801 USDT |
0.5664 USDT |
0.7899 USDT |
0.6485 USDT |
| 2021-04-09 |
0.6729 USDT |
597,428.6619 ALEPH |
0.6069 USDT |
0.5994 USDT |
0.7222 USDT |
0.6895 USDT |
| 2021-04-08 |
0.5703 USDT |
472,114.3827 ALEPH |
0.5752 USDT |
0.5380 USDT |
0.6164 USDT |
0.6164 USDT |
| 2021-04-07 |
0.5488 USDT |
594,700.7511 ALEPH |
0.5984 USDT |
0.5050 USDT |
0.6023 USDT |
0.5758 USDT |
| 2021-04-06 |
0.5910 USDT |
461,816.0664 ALEPH |
0.5910 USDT |
0.5490 USDT |
0.6490 USDT |
0.5947 USDT |
| 2021-04-05 |
0.5885 USDT |
548,963.9818 ALEPH |
0.6153 USDT |
0.5331 USDT |
0.6221 USDT |
0.6106 USDT |
| 2021-04-04 |
0.6043 USDT |
462,102.6881 ALEPH |
0.6052 USDT |
0.5850 USDT |
0.6347 USDT |
0.5971 USDT |
| 2021-04-03 |
0.5880 USDT |
701,601.6870 ALEPH |
0.5198 USDT |
0.5038 USDT |
0.7100 USDT |
0.6070 USDT |
| 2021-04-02 |
0.5297 USDT |
729,449.2818 ALEPH |
0.5261 USDT |
0.4968 USDT |
0.5871 USDT |
0.5133 USDT |
| 2021-04-01 |
0.5248 USDT |
568,493.1066 ALEPH |
0.5292 USDT |
0.5001 USDT |
0.5517 USDT |
0.5257 USDT |
| 2021-03-31 |
0.5046 USDT |
548,138.5609 ALEPH |
0.5567 USDT |
0.4680 USDT |
0.5590 USDT |
0.4859 USDT |
| 2021-03-30 |
0.4977 USDT |
842,657.0200 ALEPH |
0.4566 USDT |
0.4484 USDT |
0.5674 USDT |
0.5315 USDT |
| 2021-03-29 |
0.4086 USDT |
962,296.5005 ALEPH |
0.3498 USDT |
0.3483 USDT |
0.5000 USDT |
0.4685 USDT |
| 2021-03-28 |
0.3532 USDT |
860,704.7508 ALEPH |
0.3520 USDT |
0.3288 USDT |
0.3918 USDT |
0.3477 USDT |
| 2021-03-27 |
0.3578 USDT |
774,746.4451 ALEPH |
0.3563 USDT |
0.3388 USDT |
0.3800 USDT |
0.3521 USDT |
| 2021-03-26 |
0.3248 USDT |
649,657.6899 ALEPH |
0.3140 USDT |
0.3100 USDT |
0.3530 USDT |
0.3500 USDT |
| 2021-03-25 |
0.3151 USDT |
772,822.8011 ALEPH |
0.3473 USDT |
0.3000 USDT |
0.3476 USDT |
0.3138 USDT |
| 2021-03-24 |
0.3642 USDT |
417,111.3337 ALEPH |
0.3571 USDT |
0.3481 USDT |
0.3737 USDT |
0.3669 USDT |
| 2021-03-23 |
0.3658 USDT |
318,645.4110 ALEPH |
0.3516 USDT |
0.3480 USDT |
0.3960 USDT |
0.3669 USDT |
| 2021-03-22 |
0.3632 USDT |
354,708.1765 ALEPH |
0.3789 USDT |
0.3500 USDT |
0.3789 USDT |
0.3524 USDT |
| 2021-03-21 |
0.3741 USDT |
301,782.0841 ALEPH |
0.3788 USDT |
0.3548 USDT |
0.3939 USDT |
0.3685 USDT |
| 2021-03-20 |
0.3646 USDT |
412,998.8714 ALEPH |
0.3718 USDT |
0.3322 USDT |
0.3843 USDT |
0.3755 USDT |
| 2021-03-19 |
0.3722 USDT |
305,073.2299 ALEPH |
0.3809 USDT |
0.3346 USDT |
0.3959 USDT |
0.3700 USDT |
| 2021-03-18 |
0.3848 USDT |
322,184.6380 ALEPH |
0.3713 USDT |
0.3700 USDT |
0.3977 USDT |
0.3806 USDT |
| 2021-03-17 |
0.3810 USDT |
415,265.3993 ALEPH |
0.3853 USDT |
0.3348 USDT |
0.4000 USDT |
0.3750 USDT |
| 2021-03-16 |
0.3659 USDT |
462,532.0394 ALEPH |
0.3729 USDT |
0.3411 USDT |
0.3920 USDT |
0.3817 USDT |
| 2021-03-15 |
0.3422 USDT |
486,744.8467 ALEPH |
0.3684 USDT |
0.3000 USDT |
0.3728 USDT |
0.3436 USDT |