Identifier on Kucoin: ALEPH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-27 |
0.3755 USDT |
816,826.3030 ALEPH |
0.3980 USDT |
0.3501 USDT |
0.4151 USDT |
0.3643 USDT |
| 2024-02-26 |
0.4026 USDT |
777,385.1559 ALEPH |
0.4168 USDT |
0.3881 USDT |
0.4177 USDT |
0.3982 USDT |
| 2024-02-25 |
0.3813 USDT |
470,481.8194 ALEPH |
0.3568 USDT |
0.3554 USDT |
0.4000 USDT |
0.3840 USDT |
| 2024-02-24 |
0.3519 USDT |
338,038.2942 ALEPH |
0.3474 USDT |
0.3436 USDT |
0.3614 USDT |
0.3545 USDT |
| 2024-02-23 |
0.3726 USDT |
819,671.8455 ALEPH |
0.3881 USDT |
0.3528 USDT |
0.4015 USDT |
0.3621 USDT |
| 2024-02-22 |
0.4028 USDT |
1,145,895.4431 ALEPH |
0.4139 USDT |
0.3835 USDT |
0.4357 USDT |
0.3986 USDT |
| 2024-02-21 |
0.4114 USDT |
1,622,953.5263 ALEPH |
0.4213 USDT |
0.3757 USDT |
0.4523 USDT |
0.4016 USDT |
| 2024-02-20 |
0.3537 USDT |
1,131,814.9298 ALEPH |
0.3495 USDT |
0.3300 USDT |
0.3691 USDT |
0.3587 USDT |
| 2024-02-19 |
0.3355 USDT |
1,664,342.1297 ALEPH |
0.3088 USDT |
0.3000 USDT |
0.3791 USDT |
0.3663 USDT |
| 2024-02-18 |
0.2846 USDT |
431,916.8148 ALEPH |
0.2844 USDT |
0.2788 USDT |
0.2944 USDT |
0.2907 USDT |
| 2024-02-17 |
0.2776 USDT |
563,951.9316 ALEPH |
0.2754 USDT |
0.2670 USDT |
0.2898 USDT |
0.2791 USDT |
| 2024-02-16 |
0.2800 USDT |
534,131.1905 ALEPH |
0.2828 USDT |
0.2677 USDT |
0.2890 USDT |
0.2731 USDT |
| 2024-02-15 |
0.2969 USDT |
352,495.2370 ALEPH |
0.2995 USDT |
0.2867 USDT |
0.3038 USDT |
0.2878 USDT |
| 2024-02-14 |
0.3014 USDT |
415,257.3441 ALEPH |
0.3015 USDT |
0.2904 USDT |
0.3121 USDT |
0.3036 USDT |
| 2024-02-13 |
0.3089 USDT |
504,871.1958 ALEPH |
0.3280 USDT |
0.2994 USDT |
0.3280 USDT |
0.3033 USDT |
| 2024-02-12 |
0.3157 USDT |
282,814.1555 ALEPH |
0.3167 USDT |
0.3006 USDT |
0.3300 USDT |
0.3244 USDT |
| 2024-02-11 |
0.3218 USDT |
662,737.2145 ALEPH |
0.3010 USDT |
0.2980 USDT |
0.3546 USDT |
0.3162 USDT |
| 2024-02-10 |
0.3042 USDT |
543,222.1703 ALEPH |
0.3050 USDT |
0.2969 USDT |
0.3126 USDT |
0.3030 USDT |
| 2024-02-09 |
0.3044 USDT |
552,851.1841 ALEPH |
0.3040 USDT |
0.2881 USDT |
0.3197 USDT |
0.3033 USDT |
| 2024-02-08 |
0.3213 USDT |
734,188.7517 ALEPH |
0.3365 USDT |
0.3040 USDT |
0.3484 USDT |
0.3085 USDT |
| 2024-02-07 |
0.3213 USDT |
2,501,018.5343 ALEPH |
0.2895 USDT |
0.2885 USDT |
0.3671 USDT |
0.3266 USDT |
| 2024-02-06 |
0.2347 USDT |
437,607.4561 ALEPH |
0.2324 USDT |
0.2271 USDT |
0.2433 USDT |
0.2399 USDT |
| 2024-02-05 |
0.2397 USDT |
848,507.7524 ALEPH |
0.2550 USDT |
0.2279 USDT |
0.2553 USDT |
0.2324 USDT |
| 2024-02-04 |
0.2599 USDT |
390,727.6885 ALEPH |
0.2750 USDT |
0.2501 USDT |
0.2754 USDT |
0.2549 USDT |
| 2024-02-03 |
0.2750 USDT |
319,579.6502 ALEPH |
0.2791 USDT |
0.2702 USDT |
0.2824 USDT |
0.2763 USDT |
| 2024-02-02 |
0.2938 USDT |
355,201.7870 ALEPH |
0.3020 USDT |
0.2785 USDT |
0.3134 USDT |
0.2801 USDT |
| 2024-02-01 |
0.2671 USDT |
451,126.6706 ALEPH |
0.2728 USDT |
0.2599 USDT |
0.2838 USDT |
0.2666 USDT |
| 2024-01-31 |
0.2917 USDT |
404,193.7963 ALEPH |
0.3001 USDT |
0.2800 USDT |
0.3165 USDT |
0.2802 USDT |
| 2024-01-30 |
0.3096 USDT |
437,449.7924 ALEPH |
0.3283 USDT |
0.2977 USDT |
0.3320 USDT |
0.3006 USDT |
| 2024-01-29 |
0.3140 USDT |
808,811.2492 ALEPH |
0.2853 USDT |
0.2816 USDT |
0.3402 USDT |
0.3190 USDT |
| 2024-01-28 |
0.2933 USDT |
621,482.7239 ALEPH |
0.3047 USDT |
0.2822 USDT |
0.3074 USDT |
0.2899 USDT |
| 2024-01-27 |
0.3005 USDT |
1,443,806.5443 ALEPH |
0.3066 USDT |
0.2631 USDT |
0.3384 USDT |
0.2777 USDT |
| 2024-01-26 |
0.3534 USDT |
2,274,095.6094 ALEPH |
0.3571 USDT |
0.2900 USDT |
0.4210 USDT |
0.3110 USDT |
| 2024-01-25 |
0.3272 USDT |
3,547,210.9067 ALEPH |
0.2816 USDT |
0.2596 USDT |
0.4000 USDT |
0.3509 USDT |
| 2024-01-24 |
0.2528 USDT |
2,990,581.1152 ALEPH |
0.2105 USDT |
0.2045 USDT |
0.2989 USDT |
0.2940 USDT |
| 2024-01-23 |
0.1930 USDT |
1,263,175.7174 ALEPH |
0.1690 USDT |
0.1683 USDT |
0.2213 USDT |
0.2049 USDT |
| 2024-01-22 |
0.1768 USDT |
493,415.1369 ALEPH |
0.1913 USDT |
0.1693 USDT |
0.1913 USDT |
0.1722 USDT |
| 2024-01-21 |
0.2005 USDT |
245,642.2597 ALEPH |
0.1964 USDT |
0.1950 USDT |
0.2059 USDT |
0.1956 USDT |
| 2024-01-20 |
0.2066 USDT |
895,000.8209 ALEPH |
0.1962 USDT |
0.1917 USDT |
0.2263 USDT |
0.2060 USDT |
| 2024-01-19 |
0.1839 USDT |
1,165,129.3374 ALEPH |
0.1596 USDT |
0.1540 USDT |
0.2200 USDT |
0.2122 USDT |
| 2024-01-18 |
0.1594 USDT |
309,707.9419 ALEPH |
0.1586 USDT |
0.1508 USDT |
0.1657 USDT |
0.1515 USDT |
| 2024-01-17 |
0.1644 USDT |
408,691.8374 ALEPH |
0.1758 USDT |
0.1554 USDT |
0.1758 USDT |
0.1567 USDT |
| 2024-01-16 |
0.1663 USDT |
580,560.8751 ALEPH |
0.1679 USDT |
0.1620 USDT |
0.1754 USDT |
0.1739 USDT |
| 2024-01-15 |
0.1734 USDT |
934,448.5562 ALEPH |
0.1809 USDT |
0.1674 USDT |
0.1834 USDT |
0.1684 USDT |
| 2024-01-14 |
0.1732 USDT |
863,301.1454 ALEPH |
0.1770 USDT |
0.1680 USDT |
0.1786 USDT |
0.1761 USDT |
| 2024-01-13 |
0.1780 USDT |
784,329.9522 ALEPH |
0.1578 USDT |
0.1535 USDT |
0.2067 USDT |
0.1800 USDT |
| 2024-01-12 |
0.1671 USDT |
779,499.3755 ALEPH |
0.1779 USDT |
0.1539 USDT |
0.1815 USDT |
0.1564 USDT |
| 2024-01-11 |
0.1814 USDT |
1,310,920.8272 ALEPH |
0.1878 USDT |
0.1693 USDT |
0.1908 USDT |
0.1742 USDT |
| 2024-01-10 |
0.1874 USDT |
3,372,404.5098 ALEPH |
0.1589 USDT |
0.1583 USDT |
0.2150 USDT |
0.1866 USDT |
| 2024-01-09 |
0.1412 USDT |
1,277,230.1321 ALEPH |
0.1500 USDT |
0.1261 USDT |
0.1571 USDT |
0.1522 USDT |