Identifier on Kucoin: ALEPH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-06 |
0.1867 USDT |
182,470.3100 ALEPH |
0.1838 USDT |
0.1807 USDT |
0.1953 USDT |
0.1916 USDT |
| 2024-07-05 |
0.1879 USDT |
547,207.4000 ALEPH |
0.2049 USDT |
0.1753 USDT |
0.2067 USDT |
0.1837 USDT |
| 2024-07-04 |
0.2013 USDT |
366,474.2400 ALEPH |
0.1996 USDT |
0.1955 USDT |
0.2103 USDT |
0.2035 USDT |
| 2024-07-03 |
0.2219 USDT |
263,537.5300 ALEPH |
0.2370 USDT |
0.2044 USDT |
0.2381 USDT |
0.2061 USDT |
| 2024-07-02 |
0.2436 USDT |
220,075.7200 ALEPH |
0.2488 USDT |
0.2354 USDT |
0.2502 USDT |
0.2364 USDT |
| 2024-07-01 |
0.2374 USDT |
898,528.1600 ALEPH |
0.2101 USDT |
0.2101 USDT |
0.2570 USDT |
0.2394 USDT |
| 2024-06-30 |
0.2025 USDT |
153,147.7900 ALEPH |
0.2046 USDT |
0.1994 USDT |
0.2062 USDT |
0.2060 USDT |
| 2024-06-29 |
0.2160 USDT |
63,845.9700 ALEPH |
0.2154 USDT |
0.2130 USDT |
0.2178 USDT |
0.2142 USDT |
| 2024-06-28 |
0.2295 USDT |
117,186.7100 ALEPH |
0.2322 USDT |
0.2247 USDT |
0.2339 USDT |
0.2248 USDT |
| 2024-06-27 |
0.2291 USDT |
227,351.6200 ALEPH |
0.2265 USDT |
0.2224 USDT |
0.2359 USDT |
0.2324 USDT |
| 2024-06-26 |
0.2335 USDT |
323,341.0100 ALEPH |
0.2406 USDT |
0.2268 USDT |
0.2439 USDT |
0.2280 USDT |
| 2024-06-25 |
0.2380 USDT |
321,708.0200 ALEPH |
0.2323 USDT |
0.2306 USDT |
0.2472 USDT |
0.2462 USDT |
| 2024-06-24 |
0.2340 USDT |
293,059.9600 ALEPH |
0.2465 USDT |
0.2230 USDT |
0.2485 USDT |
0.2324 USDT |
| 2024-06-23 |
0.2498 USDT |
223,169.4400 ALEPH |
0.2486 USDT |
0.2460 USDT |
0.2567 USDT |
0.2486 USDT |
| 2024-06-22 |
0.2475 USDT |
423,856.6600 ALEPH |
0.2470 USDT |
0.2432 USDT |
0.2528 USDT |
0.2486 USDT |
| 2024-06-21 |
0.2389 USDT |
264,628.3600 ALEPH |
0.2420 USDT |
0.2316 USDT |
0.2492 USDT |
0.2491 USDT |
| 2024-06-20 |
0.2443 USDT |
220,417.9900 ALEPH |
0.2390 USDT |
0.2366 USDT |
0.2515 USDT |
0.2423 USDT |
| 2024-06-19 |
0.2389 USDT |
133,725.2200 ALEPH |
0.2356 USDT |
0.2356 USDT |
0.2440 USDT |
0.2403 USDT |
| 2024-06-18 |
0.2410 USDT |
501,756.2200 ALEPH |
0.2426 USDT |
0.2296 USDT |
0.2503 USDT |
0.2318 USDT |
| 2024-06-17 |
0.2648 USDT |
143,863.6700 ALEPH |
0.2790 USDT |
0.2568 USDT |
0.2811 USDT |
0.2622 USDT |
| 2024-06-16 |
0.2790 USDT |
116,395.4400 ALEPH |
0.2820 USDT |
0.2756 USDT |
0.2820 USDT |
0.2790 USDT |
| 2024-06-15 |
0.2838 USDT |
238,770.2200 ALEPH |
0.2819 USDT |
0.2741 USDT |
0.2931 USDT |
0.2812 USDT |
| 2024-06-14 |
0.2777 USDT |
542,813.6800 ALEPH |
0.2752 USDT |
0.2585 USDT |
0.2921 USDT |
0.2720 USDT |
| 2024-06-13 |
0.2799 USDT |
339,185.8700 ALEPH |
0.2760 USDT |
0.2723 USDT |
0.2843 USDT |
0.2734 USDT |
| 2024-06-12 |
0.2681 USDT |
261,322.0800 ALEPH |
0.2694 USDT |
0.2601 USDT |
0.2766 USDT |
0.2738 USDT |
| 2024-06-11 |
0.2584 USDT |
352,389.6300 ALEPH |
0.2627 USDT |
0.2474 USDT |
0.2723 USDT |
0.2702 USDT |
| 2024-06-10 |
0.2635 USDT |
196,188.6500 ALEPH |
0.2711 USDT |
0.2598 USDT |
0.2711 USDT |
0.2617 USDT |
| 2024-06-09 |
0.2755 USDT |
134,971.6400 ALEPH |
0.2760 USDT |
0.2720 USDT |
0.2798 USDT |
0.2755 USDT |
| 2024-06-08 |
0.2746 USDT |
195,833.2800 ALEPH |
0.2710 USDT |
0.2682 USDT |
0.2817 USDT |
0.2775 USDT |
| 2024-06-07 |
0.2749 USDT |
410,661.6800 ALEPH |
0.2865 USDT |
0.2642 USDT |
0.2870 USDT |
0.2692 USDT |
| 2024-06-06 |
0.2990 USDT |
136,905.1800 ALEPH |
0.3009 USDT |
0.2940 USDT |
0.3031 USDT |
0.2955 USDT |
| 2024-06-05 |
0.3053 USDT |
127,355.1000 ALEPH |
0.3044 USDT |
0.3014 USDT |
0.3113 USDT |
0.3086 USDT |
| 2024-06-04 |
0.3064 USDT |
118,373.4800 ALEPH |
0.3112 USDT |
0.3022 USDT |
0.3125 USDT |
0.3065 USDT |
| 2024-06-03 |
0.3041 USDT |
299,307.5400 ALEPH |
0.2996 USDT |
0.2986 USDT |
0.3153 USDT |
0.3125 USDT |
| 2024-06-02 |
0.3050 USDT |
144,995.9800 ALEPH |
0.3110 USDT |
0.2964 USDT |
0.3113 USDT |
0.2988 USDT |
| 2024-06-01 |
0.3203 USDT |
184,582.6100 ALEPH |
0.3275 USDT |
0.3111 USDT |
0.3275 USDT |
0.3122 USDT |
| 2024-05-31 |
0.3178 USDT |
369,363.3200 ALEPH |
0.2976 USDT |
0.2955 USDT |
0.3340 USDT |
0.3266 USDT |
| 2024-05-30 |
0.2994 USDT |
386,345.7400 ALEPH |
0.3191 USDT |
0.2861 USDT |
0.3199 USDT |
0.3006 USDT |
| 2024-05-29 |
0.3199 USDT |
354,920.6100 ALEPH |
0.3285 USDT |
0.3065 USDT |
0.3285 USDT |
0.3154 USDT |
| 2024-05-28 |
0.3338 USDT |
275,072.1400 ALEPH |
0.3317 USDT |
0.3257 USDT |
0.3420 USDT |
0.3317 USDT |
| 2024-05-27 |
0.3330 USDT |
351,957.6700 ALEPH |
0.3386 USDT |
0.3255 USDT |
0.3407 USDT |
0.3299 USDT |
| 2024-05-26 |
0.3413 USDT |
399,976.6800 ALEPH |
0.3561 USDT |
0.3235 USDT |
0.3589 USDT |
0.3380 USDT |
| 2024-05-25 |
0.3637 USDT |
371,905.8900 ALEPH |
0.3727 USDT |
0.3570 USDT |
0.3731 USDT |
0.3578 USDT |
| 2024-05-24 |
0.3796 USDT |
191,065.4700 ALEPH |
0.3842 USDT |
0.3700 USDT |
0.3964 USDT |
0.3734 USDT |
| 2024-05-23 |
0.3827 USDT |
443,152.8100 ALEPH |
0.3826 USDT |
0.3651 USDT |
0.3958 USDT |
0.3852 USDT |
| 2024-05-22 |
0.3904 USDT |
197,188.7500 ALEPH |
0.4004 USDT |
0.3803 USDT |
0.4004 USDT |
0.3847 USDT |
| 2024-05-21 |
0.3965 USDT |
925,414.9700 ALEPH |
0.3976 USDT |
0.3780 USDT |
0.4119 USDT |
0.3922 USDT |
| 2024-05-20 |
0.3590 USDT |
426,743.5800 ALEPH |
0.3473 USDT |
0.3308 USDT |
0.3950 USDT |
0.3787 USDT |
| 2024-05-19 |
0.3609 USDT |
264,042.5500 ALEPH |
0.3678 USDT |
0.3477 USDT |
0.3780 USDT |
0.3491 USDT |
| 2024-05-18 |
0.3601 USDT |
303,609.4500 ALEPH |
0.3446 USDT |
0.3446 USDT |
0.3677 USDT |
0.3670 USDT |