Identifier on Kucoin: ALEPH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-13 |
0.3381 USDT |
431,682.7719 ALEPH |
0.3134 USDT |
0.3005 USDT |
0.3899 USDT |
0.3375 USDT |
| 2021-03-12 |
0.3034 USDT |
443,568.8375 ALEPH |
0.3271 USDT |
0.2824 USDT |
0.3303 USDT |
0.3062 USDT |
| 2021-03-11 |
0.3392 USDT |
258,041.4777 ALEPH |
0.3495 USDT |
0.3241 USDT |
0.3553 USDT |
0.3336 USDT |
| 2021-03-10 |
0.3576 USDT |
366,456.7416 ALEPH |
0.3580 USDT |
0.3400 USDT |
0.3911 USDT |
0.3470 USDT |
| 2021-03-09 |
0.3582 USDT |
420,866.9750 ALEPH |
0.3600 USDT |
0.3335 USDT |
0.4025 USDT |
0.3596 USDT |
| 2021-03-08 |
0.3470 USDT |
271,503.7783 ALEPH |
0.3498 USDT |
0.3335 USDT |
0.3629 USDT |
0.3500 USDT |
| 2021-03-07 |
0.3423 USDT |
328,087.4383 ALEPH |
0.3566 USDT |
0.3103 USDT |
0.3600 USDT |
0.3473 USDT |
| 2021-03-06 |
0.3587 USDT |
186,624.1622 ALEPH |
0.3588 USDT |
0.3487 USDT |
0.3772 USDT |
0.3566 USDT |
| 2021-03-05 |
0.3459 USDT |
254,098.1526 ALEPH |
0.3376 USDT |
0.3335 USDT |
0.3721 USDT |
0.3583 USDT |
| 2021-03-04 |
0.3587 USDT |
320,021.1462 ALEPH |
0.3970 USDT |
0.3011 USDT |
0.4033 USDT |
0.3376 USDT |
| 2021-03-03 |
0.3945 USDT |
204,266.5918 ALEPH |
0.3923 USDT |
0.3720 USDT |
0.4110 USDT |
0.4006 USDT |
| 2021-03-02 |
0.3987 USDT |
273,188.0511 ALEPH |
0.4125 USDT |
0.3600 USDT |
0.4297 USDT |
0.3633 USDT |
| 2021-03-01 |
0.3798 USDT |
264,829.7459 ALEPH |
0.3518 USDT |
0.3509 USDT |
0.4200 USDT |
0.4143 USDT |
| 2021-02-28 |
0.3501 USDT |
220,626.3870 ALEPH |
0.3673 USDT |
0.3256 USDT |
0.3688 USDT |
0.3428 USDT |
| 2021-02-27 |
0.3723 USDT |
246,087.6943 ALEPH |
0.3580 USDT |
0.3564 USDT |
0.4093 USDT |
0.3800 USDT |
| 2021-02-26 |
0.3916 USDT |
254,963.8852 ALEPH |
0.3650 USDT |
0.3639 USDT |
0.4297 USDT |
0.3794 USDT |
| 2021-02-25 |
0.3913 USDT |
423,086.5796 ALEPH |
0.3833 USDT |
0.3572 USDT |
0.4300 USDT |
0.3650 USDT |
| 2021-02-24 |
0.3634 USDT |
390,862.3131 ALEPH |
0.3100 USDT |
0.3100 USDT |
0.4117 USDT |
0.3821 USDT |
| 2021-02-23 |
0.3058 USDT |
607,969.5701 ALEPH |
0.3715 USDT |
0.2037 USDT |
0.3715 USDT |
0.3131 USDT |
| 2021-02-22 |
0.3703 USDT |
399,785.7037 ALEPH |
0.3909 USDT |
0.3123 USDT |
0.4177 USDT |
0.3716 USDT |
| 2021-02-21 |
0.3929 USDT |
417,550.9700 ALEPH |
0.3660 USDT |
0.3616 USDT |
0.4249 USDT |
0.3909 USDT |
| 2021-02-20 |
0.3878 USDT |
489,935.0287 ALEPH |
0.4269 USDT |
0.3594 USDT |
0.4425 USDT |
0.3661 USDT |
| 2021-02-19 |
0.4450 USDT |
275,416.7796 ALEPH |
0.4290 USDT |
0.4200 USDT |
0.4950 USDT |
0.4269 USDT |
| 2021-02-18 |
0.4414 USDT |
323,462.3210 ALEPH |
0.4559 USDT |
0.4084 USDT |
0.4776 USDT |
0.4291 USDT |
| 2021-02-17 |
0.4597 USDT |
581,474.9845 ALEPH |
0.4001 USDT |
0.3873 USDT |
0.5200 USDT |
0.4561 USDT |
| 2021-02-16 |
0.4178 USDT |
420,225.3294 ALEPH |
0.3949 USDT |
0.3705 USDT |
0.4686 USDT |
0.4001 USDT |
| 2021-02-15 |
0.3965 USDT |
400,287.8487 ALEPH |
0.4125 USDT |
0.3500 USDT |
0.4329 USDT |
0.3950 USDT |
| 2021-02-14 |
0.4491 USDT |
349,989.8378 ALEPH |
0.4466 USDT |
0.4000 USDT |
0.5102 USDT |
0.4125 USDT |
| 2021-02-13 |
0.4136 USDT |
414,801.4785 ALEPH |
0.4438 USDT |
0.3600 USDT |
0.4510 USDT |
0.4465 USDT |
| 2021-02-12 |
0.3693 USDT |
541,994.9577 ALEPH |
0.3542 USDT |
0.3163 USDT |
0.4495 USDT |
0.4492 USDT |
| 2021-02-11 |
0.3502 USDT |
331,431.8296 ALEPH |
0.3517 USDT |
0.3101 USDT |
0.3772 USDT |
0.3543 USDT |
| 2021-02-10 |
0.3769 USDT |
323,261.3545 ALEPH |
0.3956 USDT |
0.3330 USDT |
0.4249 USDT |
0.3516 USDT |
| 2021-02-09 |
0.3808 USDT |
267,411.0050 ALEPH |
0.3477 USDT |
0.3431 USDT |
0.4000 USDT |
0.3963 USDT |
| 2021-02-08 |
0.3297 USDT |
307,368.9712 ALEPH |
0.3209 USDT |
0.2978 USDT |
0.3716 USDT |
0.3476 USDT |
| 2021-02-07 |
0.3065 USDT |
382,529.3993 ALEPH |
0.2966 USDT |
0.2787 USDT |
0.3366 USDT |
0.3211 USDT |
| 2021-02-06 |
0.3248 USDT |
361,981.4451 ALEPH |
0.3746 USDT |
0.2700 USDT |
0.3770 USDT |
0.2964 USDT |
| 2021-02-05 |
0.3731 USDT |
584,720.9237 ALEPH |
0.3760 USDT |
0.3300 USDT |
0.3868 USDT |
0.3745 USDT |
| 2021-02-04 |
0.3644 USDT |
633,964.0006 ALEPH |
0.4044 USDT |
0.3200 USDT |
0.4056 USDT |
0.3759 USDT |
| 2021-02-03 |
0.3870 USDT |
921,411.5570 ALEPH |
0.3266 USDT |
0.3250 USDT |
0.5749 USDT |
0.3986 USDT |
| 2021-02-02 |
0.2888 USDT |
653,719.0367 ALEPH |
0.2580 USDT |
0.2486 USDT |
0.3530 USDT |
0.3266 USDT |
| 2021-02-01 |
0.2283 USDT |
565,405.0481 ALEPH |
0.1825 USDT |
0.1804 USDT |
0.2814 USDT |
0.2600 USDT |
| 2021-01-31 |
0.1812 USDT |
298,953.8497 ALEPH |
0.1894 USDT |
0.1700 USDT |
0.1906 USDT |
0.1825 USDT |
| 2021-01-30 |
0.1848 USDT |
308,547.6561 ALEPH |
0.1946 USDT |
0.1713 USDT |
0.1950 USDT |
0.1893 USDT |
| 2021-01-29 |
0.1845 USDT |
445,143.5506 ALEPH |
0.1766 USDT |
0.1674 USDT |
0.2000 USDT |
0.1946 USDT |
| 2021-01-28 |
0.1592 USDT |
478,378.2157 ALEPH |
0.1625 USDT |
0.1313 USDT |
0.1850 USDT |
0.1751 USDT |
| 2021-01-27 |
0.1667 USDT |
365,020.1279 ALEPH |
0.1673 USDT |
0.1563 USDT |
0.1970 USDT |
0.1624 USDT |
| 2021-01-26 |
0.1635 USDT |
345,293.9384 ALEPH |
0.1683 USDT |
0.1548 USDT |
0.1732 USDT |
0.1673 USDT |
| 2021-01-25 |
0.1782 USDT |
379,704.5079 ALEPH |
0.1727 USDT |
0.1600 USDT |
0.2000 USDT |
0.1682 USDT |
| 2021-01-24 |
0.1705 USDT |
284,911.0772 ALEPH |
0.1683 USDT |
0.1600 USDT |
0.1801 USDT |
0.1726 USDT |
| 2021-01-23 |
0.1625 USDT |
334,010.8890 ALEPH |
0.1623 USDT |
0.1531 USDT |
0.1723 USDT |
0.1683 USDT |