Identifier on Kucoin: ALEPH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-03-14 |
0.3531 USDT |
455,168.2909 ALEPH |
0.3370 USDT |
0.3224 USDT |
0.3880 USDT |
0.3741 USDT |
| 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 |