Identifier on Kucoin: ALEPH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
0.0976 USDT |
576,138.1991 ALEPH |
0.0989 USDT |
0.0954 USDT |
0.1011 USDT |
0.0954 USDT |
| 2023-12-08 |
0.1025 USDT |
484,440.5393 ALEPH |
0.1078 USDT |
0.0982 USDT |
0.1087 USDT |
0.0995 USDT |
| 2023-12-07 |
0.1047 USDT |
374,499.5597 ALEPH |
0.1013 USDT |
0.1003 USDT |
0.1108 USDT |
0.1069 USDT |
| 2023-12-06 |
0.1012 USDT |
572,673.4372 ALEPH |
0.0989 USDT |
0.0988 USDT |
0.1051 USDT |
0.1013 USDT |
| 2023-12-05 |
0.1102 USDT |
765,482.4030 ALEPH |
0.1014 USDT |
0.1014 USDT |
0.1200 USDT |
0.1053 USDT |
| 2023-12-04 |
0.1042 USDT |
1,486,133.4495 ALEPH |
0.0879 USDT |
0.0879 USDT |
0.1180 USDT |
0.1041 USDT |
| 2023-12-03 |
0.0866 USDT |
303,107.5676 ALEPH |
0.0866 USDT |
0.0851 USDT |
0.0884 USDT |
0.0878 USDT |
| 2023-12-02 |
0.0911 USDT |
1,577,870.7272 ALEPH |
0.0868 USDT |
0.0868 USDT |
0.0940 USDT |
0.0890 USDT |
| 2023-12-01 |
0.0838 USDT |
220,027.7909 ALEPH |
0.0820 USDT |
0.0818 USDT |
0.0852 USDT |
0.0842 USDT |
| 2023-11-30 |
0.0823 USDT |
109,042.5381 ALEPH |
0.0823 USDT |
0.0819 USDT |
0.0826 USDT |
0.0821 USDT |
| 2023-11-29 |
0.0824 USDT |
145,212.4136 ALEPH |
0.0822 USDT |
0.0811 USDT |
0.0832 USDT |
0.0824 USDT |
| 2023-11-28 |
0.0806 USDT |
208,037.5023 ALEPH |
0.0791 USDT |
0.0786 USDT |
0.0829 USDT |
0.0821 USDT |
| 2023-11-27 |
0.0796 USDT |
119,052.7282 ALEPH |
0.0804 USDT |
0.0784 USDT |
0.0807 USDT |
0.0789 USDT |
| 2023-11-26 |
0.0816 USDT |
295,643.3972 ALEPH |
0.0830 USDT |
0.0794 USDT |
0.0836 USDT |
0.0803 USDT |
| 2023-11-25 |
0.0837 USDT |
104,431.5798 ALEPH |
0.0836 USDT |
0.0828 USDT |
0.0843 USDT |
0.0841 USDT |
| 2023-11-24 |
0.0846 USDT |
120,094.4003 ALEPH |
0.0828 USDT |
0.0828 USDT |
0.0857 USDT |
0.0843 USDT |
| 2023-11-23 |
0.0834 USDT |
91,494.3709 ALEPH |
0.0844 USDT |
0.0820 USDT |
0.0846 USDT |
0.0826 USDT |
| 2023-11-22 |
0.0813 USDT |
137,408.6373 ALEPH |
0.0801 USDT |
0.0792 USDT |
0.0845 USDT |
0.0843 USDT |
| 2023-11-21 |
0.0830 USDT |
106,128.2655 ALEPH |
0.0851 USDT |
0.0810 USDT |
0.0860 USDT |
0.0812 USDT |
| 2023-11-20 |
0.0888 USDT |
450,989.8636 ALEPH |
0.0941 USDT |
0.0844 USDT |
0.0941 USDT |
0.0850 USDT |
| 2023-11-19 |
0.0877 USDT |
1,057,241.4878 ALEPH |
0.0776 USDT |
0.0774 USDT |
0.0949 USDT |
0.0942 USDT |
| 2023-11-18 |
0.0770 USDT |
384,314.4920 ALEPH |
0.0773 USDT |
0.0749 USDT |
0.0801 USDT |
0.0776 USDT |
| 2023-11-17 |
0.0777 USDT |
97,515.8390 ALEPH |
0.0802 USDT |
0.0765 USDT |
0.0802 USDT |
0.0772 USDT |
| 2023-11-16 |
0.0825 USDT |
996,708.2747 ALEPH |
0.0722 USDT |
0.0719 USDT |
0.0891 USDT |
0.0805 USDT |
| 2023-11-15 |
0.0726 USDT |
644,397.5934 ALEPH |
0.0705 USDT |
0.0700 USDT |
0.0757 USDT |
0.0723 USDT |
| 2023-11-14 |
0.0712 USDT |
75,922.9152 ALEPH |
0.0719 USDT |
0.0704 USDT |
0.0719 USDT |
0.0704 USDT |
| 2023-11-13 |
0.0731 USDT |
210,930.8884 ALEPH |
0.0757 USDT |
0.0702 USDT |
0.0763 USDT |
0.0718 USDT |
| 2023-11-12 |
0.0764 USDT |
62,855.7943 ALEPH |
0.0763 USDT |
0.0757 USDT |
0.0770 USDT |
0.0757 USDT |
| 2023-11-11 |
0.0794 USDT |
128,604.4015 ALEPH |
0.0814 USDT |
0.0763 USDT |
0.0822 USDT |
0.0763 USDT |
| 2023-11-10 |
0.0790 USDT |
1,367,792.1530 ALEPH |
0.0722 USDT |
0.0722 USDT |
0.0894 USDT |
0.0819 USDT |
| 2023-11-09 |
0.0705 USDT |
216,696.2844 ALEPH |
0.0685 USDT |
0.0684 USDT |
0.0720 USDT |
0.0719 USDT |
| 2023-11-08 |
0.0681 USDT |
81,914.9550 ALEPH |
0.0679 USDT |
0.0674 USDT |
0.0689 USDT |
0.0682 USDT |
| 2023-11-07 |
0.0686 USDT |
158,640.6300 ALEPH |
0.0689 USDT |
0.0679 USDT |
0.0691 USDT |
0.0680 USDT |
| 2023-11-06 |
0.0688 USDT |
158,508.5954 ALEPH |
0.0695 USDT |
0.0682 USDT |
0.0699 USDT |
0.0687 USDT |
| 2023-11-05 |
0.0692 USDT |
192,238.8687 ALEPH |
0.0684 USDT |
0.0683 USDT |
0.0707 USDT |
0.0695 USDT |
| 2023-11-04 |
0.0671 USDT |
202,124.4113 ALEPH |
0.0675 USDT |
0.0653 USDT |
0.0682 USDT |
0.0676 USDT |
| 2023-11-03 |
0.0677 USDT |
38,786.8768 ALEPH |
0.0679 USDT |
0.0675 USDT |
0.0680 USDT |
0.0675 USDT |
| 2023-11-02 |
0.0700 USDT |
133,516.2123 ALEPH |
0.0691 USDT |
0.0674 USDT |
0.0719 USDT |
0.0676 USDT |
| 2023-11-01 |
0.0682 USDT |
323,175.6795 ALEPH |
0.0701 USDT |
0.0668 USDT |
0.0701 USDT |
0.0692 USDT |
| 2023-10-31 |
0.0701 USDT |
19,285.9320 ALEPH |
0.0699 USDT |
0.0695 USDT |
0.0705 USDT |
0.0698 USDT |
| 2023-10-30 |
0.0706 USDT |
66,972.6642 ALEPH |
0.0707 USDT |
0.0698 USDT |
0.0712 USDT |
0.0702 USDT |
| 2023-10-29 |
0.0709 USDT |
43,136.7961 ALEPH |
0.0705 USDT |
0.0703 USDT |
0.0710 USDT |
0.0707 USDT |
| 2023-10-28 |
0.0705 USDT |
20,172.8600 ALEPH |
0.0705 USDT |
0.0700 USDT |
0.0711 USDT |
0.0709 USDT |
| 2023-10-27 |
0.0712 USDT |
23,184.4774 ALEPH |
0.0722 USDT |
0.0703 USDT |
0.0722 USDT |
0.0705 USDT |
| 2023-10-26 |
0.0736 USDT |
284,885.0005 ALEPH |
0.0721 USDT |
0.0719 USDT |
0.0757 USDT |
0.0722 USDT |
| 2023-10-25 |
0.0727 USDT |
22,934.1172 ALEPH |
0.0732 USDT |
0.0722 USDT |
0.0734 USDT |
0.0722 USDT |
| 2023-10-24 |
0.0718 USDT |
905,764.7205 ALEPH |
0.0652 USDT |
0.0652 USDT |
0.0771 USDT |
0.0731 USDT |
| 2023-10-23 |
0.0637 USDT |
82,320.0470 ALEPH |
0.0630 USDT |
0.0630 USDT |
0.0644 USDT |
0.0636 USDT |
| 2023-10-22 |
0.0633 USDT |
17,633.7017 ALEPH |
0.0636 USDT |
0.0628 USDT |
0.0638 USDT |
0.0629 USDT |
| 2023-10-21 |
0.0630 USDT |
28,964.4493 ALEPH |
0.0629 USDT |
0.0626 USDT |
0.0636 USDT |
0.0634 USDT |