Identifier on Kucoin: ALEPH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-08 |
0.1325 USDT |
1,560,877.8562 ALEPH |
0.1401 USDT |
0.1249 USDT |
0.1443 USDT |
0.1416 USDT |
| 2024-01-07 |
0.1265 USDT |
1,392,499.9396 ALEPH |
0.1112 USDT |
0.1087 USDT |
0.1449 USDT |
0.1416 USDT |
| 2024-01-06 |
0.1145 USDT |
341,376.5480 ALEPH |
0.1175 USDT |
0.1117 USDT |
0.1185 USDT |
0.1120 USDT |
| 2024-01-05 |
0.1207 USDT |
456,383.1884 ALEPH |
0.1270 USDT |
0.1150 USDT |
0.1283 USDT |
0.1172 USDT |
| 2024-01-04 |
0.1234 USDT |
702,806.4721 ALEPH |
0.1254 USDT |
0.1210 USDT |
0.1271 USDT |
0.1246 USDT |
| 2024-01-03 |
0.1294 USDT |
724,327.6265 ALEPH |
0.1369 USDT |
0.1222 USDT |
0.1376 USDT |
0.1256 USDT |
| 2024-01-02 |
0.1335 USDT |
786,199.5821 ALEPH |
0.1299 USDT |
0.1296 USDT |
0.1409 USDT |
0.1332 USDT |
| 2024-01-01 |
0.1297 USDT |
351,443.8124 ALEPH |
0.1297 USDT |
0.1278 USDT |
0.1328 USDT |
0.1296 USDT |
| 2023-12-31 |
0.1295 USDT |
814,281.1815 ALEPH |
0.1293 USDT |
0.1258 USDT |
0.1350 USDT |
0.1339 USDT |
| 2023-12-30 |
0.1258 USDT |
609,915.8900 ALEPH |
0.1242 USDT |
0.1191 USDT |
0.1349 USDT |
0.1305 USDT |
| 2023-12-29 |
0.1387 USDT |
2,195,004.8796 ALEPH |
0.1323 USDT |
0.1224 USDT |
0.1591 USDT |
0.1284 USDT |
| 2023-12-28 |
0.1342 USDT |
3,848,901.6225 ALEPH |
0.0975 USDT |
0.0975 USDT |
0.1684 USDT |
0.1294 USDT |
| 2023-12-27 |
0.0997 USDT |
710,717.8190 ALEPH |
0.1011 USDT |
0.0973 USDT |
0.1025 USDT |
0.0982 USDT |
| 2023-12-26 |
0.1028 USDT |
585,052.6210 ALEPH |
0.1046 USDT |
0.1004 USDT |
0.1055 USDT |
0.1007 USDT |
| 2023-12-25 |
0.1052 USDT |
538,897.8393 ALEPH |
0.1062 USDT |
0.1010 USDT |
0.1076 USDT |
0.1049 USDT |
| 2023-12-24 |
0.1081 USDT |
1,263,921.3859 ALEPH |
0.1093 USDT |
0.1051 USDT |
0.1115 USDT |
0.1062 USDT |
| 2023-12-23 |
0.1090 USDT |
575,626.3501 ALEPH |
0.1102 USDT |
0.1070 USDT |
0.1107 USDT |
0.1096 USDT |
| 2023-12-22 |
0.1099 USDT |
399,109.4677 ALEPH |
0.1096 USDT |
0.1080 USDT |
0.1120 USDT |
0.1095 USDT |
| 2023-12-21 |
0.1119 USDT |
563,587.4886 ALEPH |
0.1088 USDT |
0.1083 USDT |
0.1158 USDT |
0.1096 USDT |
| 2023-12-20 |
0.1092 USDT |
646,254.3302 ALEPH |
0.1106 USDT |
0.1061 USDT |
0.1126 USDT |
0.1086 USDT |
| 2023-12-19 |
0.1097 USDT |
705,852.1123 ALEPH |
0.1084 USDT |
0.1062 USDT |
0.1133 USDT |
0.1121 USDT |
| 2023-12-18 |
0.1107 USDT |
1,713,014.0300 ALEPH |
0.1173 USDT |
0.1028 USDT |
0.1201 USDT |
0.1085 USDT |
| 2023-12-17 |
0.1249 USDT |
1,292,712.4465 ALEPH |
0.1129 USDT |
0.1112 USDT |
0.1393 USDT |
0.1198 USDT |
| 2023-12-16 |
0.1099 USDT |
447,994.9802 ALEPH |
0.1104 USDT |
0.1076 USDT |
0.1125 USDT |
0.1087 USDT |
| 2023-12-15 |
0.1079 USDT |
1,087,617.6561 ALEPH |
0.1110 USDT |
0.1020 USDT |
0.1131 USDT |
0.1118 USDT |
| 2023-12-14 |
0.1173 USDT |
1,879,791.9120 ALEPH |
0.1070 USDT |
0.1046 USDT |
0.1289 USDT |
0.1109 USDT |
| 2023-12-13 |
0.1168 USDT |
2,761,731.4042 ALEPH |
0.1015 USDT |
0.1011 USDT |
0.1326 USDT |
0.1070 USDT |
| 2023-12-12 |
0.0954 USDT |
773,384.6227 ALEPH |
0.0913 USDT |
0.0906 USDT |
0.1101 USDT |
0.1086 USDT |
| 2023-12-11 |
0.0947 USDT |
295,120.9908 ALEPH |
0.0986 USDT |
0.0906 USDT |
0.0991 USDT |
0.0915 USDT |
| 2023-12-10 |
0.0980 USDT |
747,490.2613 ALEPH |
0.0940 USDT |
0.0926 USDT |
0.1064 USDT |
0.0985 USDT |
| 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 |