Identifier on Kucoin: ALEPH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-01-22 |
0.1530 USDT |
299,146.8078 ALEPH |
0.1421 USDT |
0.1334 USDT |
0.1784 USDT |
0.1623 USDT |
| 2021-01-21 |
0.1517 USDT |
335,061.0505 ALEPH |
0.1757 USDT |
0.1330 USDT |
0.1757 USDT |
0.1408 USDT |
| 2021-01-20 |
0.1669 USDT |
226,878.2811 ALEPH |
0.1730 USDT |
0.1576 USDT |
0.1838 USDT |
0.1757 USDT |
| 2021-01-19 |
0.1820 USDT |
483,628.9991 ALEPH |
0.1940 USDT |
0.1591 USDT |
0.2068 USDT |
0.1729 USDT |
| 2021-01-18 |
0.1904 USDT |
518,535.9477 ALEPH |
0.1409 USDT |
0.1400 USDT |
0.2313 USDT |
0.1940 USDT |
| 2021-01-17 |
0.1394 USDT |
311,027.1558 ALEPH |
0.1310 USDT |
0.1252 USDT |
0.1590 USDT |
0.1421 USDT |
| 2021-01-16 |
0.1319 USDT |
277,259.1139 ALEPH |
0.1365 USDT |
0.1250 USDT |
0.1384 USDT |
0.1310 USDT |
| 2021-01-15 |
0.1447 USDT |
150,215.8621 ALEPH |
0.1495 USDT |
0.1298 USDT |
0.1540 USDT |
0.1357 USDT |
| 2021-01-14 |
0.1466 USDT |
123,120.1918 ALEPH |
0.1485 USDT |
0.1318 USDT |
0.1540 USDT |
0.1488 USDT |
| 2021-01-13 |
0.1319 USDT |
160,168.4625 ALEPH |
0.1370 USDT |
0.1200 USDT |
0.1490 USDT |
0.1486 USDT |
| 2021-01-12 |
0.1443 USDT |
110,340.1905 ALEPH |
0.1407 USDT |
0.1272 USDT |
0.1560 USDT |
0.1382 USDT |
| 2021-01-11 |
0.1380 USDT |
95,154.3143 ALEPH |
0.1511 USDT |
0.1200 USDT |
0.1642 USDT |
0.1416 USDT |
| 2021-01-10 |
0.1692 USDT |
148,810.6406 ALEPH |
0.1634 USDT |
0.1485 USDT |
0.1829 USDT |
0.1510 USDT |
| 2021-01-09 |
0.1477 USDT |
189,552.9488 ALEPH |
0.1495 USDT |
0.1350 USDT |
0.1648 USDT |
0.1635 USDT |
| 2021-01-08 |
0.1457 USDT |
133,239.5609 ALEPH |
0.1441 USDT |
0.1370 USDT |
0.1570 USDT |
0.1496 USDT |
| 2021-01-07 |
0.1490 USDT |
252,909.2869 ALEPH |
0.1452 USDT |
0.1350 USDT |
0.1590 USDT |
0.1441 USDT |
| 2021-01-06 |
0.1408 USDT |
160,458.9207 ALEPH |
0.1428 USDT |
0.1330 USDT |
0.1502 USDT |
0.1447 USDT |
| 2021-01-05 |
0.1401 USDT |
188,344.0334 ALEPH |
0.1446 USDT |
0.1282 USDT |
0.1589 USDT |
0.1428 USDT |
| 2021-01-04 |
0.1461 USDT |
174,322.0877 ALEPH |
0.1522 USDT |
0.1320 USDT |
0.1584 USDT |
0.1452 USDT |