Identifier on Kucoin: ALEX-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.0852 USDT |
749,028.9884 ALEX |
0.0848 USDT |
0.0818 USDT |
0.0873 USDT |
0.0848 USDT |
| 2024-12-21 |
0.0889 USDT |
905,489.3222 ALEX |
0.0891 USDT |
0.0849 USDT |
0.0924 USDT |
0.0852 USDT |
| 2024-12-20 |
0.0875 USDT |
1,412,951.7985 ALEX |
0.0905 USDT |
0.0801 USDT |
0.0917 USDT |
0.0894 USDT |
| 2024-12-19 |
0.0951 USDT |
1,868,078.4934 ALEX |
0.0980 USDT |
0.0881 USDT |
0.1005 USDT |
0.0883 USDT |
| 2024-12-18 |
0.1021 USDT |
828,047.8219 ALEX |
0.1068 USDT |
0.0968 USDT |
0.1069 USDT |
0.0979 USDT |
| 2024-12-17 |
0.1119 USDT |
818,782.7271 ALEX |
0.1159 USDT |
0.1068 USDT |
0.1159 USDT |
0.1108 USDT |
| 2024-12-16 |
0.1178 USDT |
1,189,282.4263 ALEX |
0.1201 USDT |
0.1134 USDT |
0.1271 USDT |
0.1157 USDT |
| 2024-12-15 |
0.1164 USDT |
868,771.3508 ALEX |
0.1141 USDT |
0.1104 USDT |
0.1234 USDT |
0.1188 USDT |
| 2024-12-14 |
0.1168 USDT |
531,077.3199 ALEX |
0.1162 USDT |
0.1119 USDT |
0.1204 USDT |
0.1125 USDT |
| 2024-12-13 |
0.1137 USDT |
343,053.2747 ALEX |
0.1154 USDT |
0.1114 USDT |
0.1164 USDT |
0.1163 USDT |
| 2024-12-12 |
0.1178 USDT |
613,738.2333 ALEX |
0.1171 USDT |
0.1149 USDT |
0.1210 USDT |
0.1159 USDT |
| 2024-12-11 |
0.1065 USDT |
1,826,771.2667 ALEX |
0.1088 USDT |
0.0994 USDT |
0.1182 USDT |
0.1157 USDT |
| 2024-12-10 |
0.1084 USDT |
578,464.2468 ALEX |
0.1124 USDT |
0.1000 USDT |
0.1142 USDT |
0.1036 USDT |
| 2024-12-09 |
0.1264 USDT |
537,331.3424 ALEX |
0.1390 USDT |
0.1196 USDT |
0.1393 USDT |
0.1201 USDT |
| 2024-12-08 |
0.1360 USDT |
598,218.7133 ALEX |
0.1378 USDT |
0.1333 USDT |
0.1392 USDT |
0.1353 USDT |
| 2024-12-07 |
0.1398 USDT |
320,510.6835 ALEX |
0.1425 USDT |
0.1366 USDT |
0.1440 USDT |
0.1390 USDT |
| 2024-12-06 |
0.1424 USDT |
771,370.9918 ALEX |
0.1423 USDT |
0.1359 USDT |
0.1481 USDT |
0.1471 USDT |
| 2024-12-05 |
0.1430 USDT |
2,804,629.9747 ALEX |
0.1339 USDT |
0.1219 USDT |
0.1600 USDT |
0.1444 USDT |
| 2024-12-04 |
0.1241 USDT |
1,791,861.2377 ALEX |
0.1247 USDT |
0.1201 USDT |
0.1322 USDT |
0.1248 USDT |
| 2024-12-03 |
0.1220 USDT |
1,202,822.8861 ALEX |
0.1193 USDT |
0.1152 USDT |
0.1288 USDT |
0.1203 USDT |
| 2024-12-02 |
0.1160 USDT |
1,109,868.8710 ALEX |
0.1195 USDT |
0.1100 USDT |
0.1217 USDT |
0.1142 USDT |
| 2024-12-01 |
0.1076 USDT |
1,037,702.1323 ALEX |
0.1026 USDT |
0.0990 USDT |
0.1299 USDT |
0.1206 USDT |
| 2024-11-30 |
0.1013 USDT |
594,990.4645 ALEX |
0.1013 USDT |
0.0971 USDT |
0.1046 USDT |
0.1007 USDT |
| 2024-11-29 |
0.1017 USDT |
389,200.6274 ALEX |
0.1017 USDT |
0.0985 USDT |
0.1062 USDT |
0.1001 USDT |
| 2024-11-28 |
0.1026 USDT |
666,164.7014 ALEX |
0.1030 USDT |
0.0982 USDT |
0.1067 USDT |
0.1006 USDT |
| 2024-11-27 |
0.0953 USDT |
1,011,968.4896 ALEX |
0.0919 USDT |
0.0919 USDT |
0.0989 USDT |
0.0988 USDT |
| 2024-11-26 |
0.0931 USDT |
1,072,666.3923 ALEX |
0.0937 USDT |
0.0904 USDT |
0.0967 USDT |
0.0914 USDT |
| 2024-11-25 |
0.0976 USDT |
1,392,721.3921 ALEX |
0.0917 USDT |
0.0914 USDT |
0.1043 USDT |
0.0962 USDT |
| 2024-11-24 |
0.0895 USDT |
1,195,475.3152 ALEX |
0.0886 USDT |
0.0868 USDT |
0.0937 USDT |
0.0884 USDT |
| 2024-11-23 |
0.0897 USDT |
1,136,633.2817 ALEX |
0.0874 USDT |
0.0861 USDT |
0.0939 USDT |
0.0893 USDT |
| 2024-11-22 |
0.0855 USDT |
1,288,115.1739 ALEX |
0.0854 USDT |
0.0809 USDT |
0.0903 USDT |
0.0858 USDT |
| 2024-11-21 |
0.0862 USDT |
1,414,925.6535 ALEX |
0.0843 USDT |
0.0824 USDT |
0.0904 USDT |
0.0853 USDT |
| 2024-11-20 |
0.0851 USDT |
589,310.8666 ALEX |
0.0860 USDT |
0.0834 USDT |
0.0870 USDT |
0.0835 USDT |
| 2024-11-19 |
0.0882 USDT |
1,080,166.5072 ALEX |
0.0882 USDT |
0.0854 USDT |
0.0912 USDT |
0.0871 USDT |
| 2024-11-18 |
0.0868 USDT |
588,473.8136 ALEX |
0.0851 USDT |
0.0848 USDT |
0.0882 USDT |
0.0875 USDT |
| 2024-11-17 |
0.0870 USDT |
1,015,271.7078 ALEX |
0.0902 USDT |
0.0839 USDT |
0.0908 USDT |
0.0853 USDT |
| 2024-11-16 |
0.0856 USDT |
870,235.3315 ALEX |
0.0853 USDT |
0.0826 USDT |
0.0885 USDT |
0.0877 USDT |
| 2024-11-15 |
0.0845 USDT |
854,398.2829 ALEX |
0.0858 USDT |
0.0819 USDT |
0.0868 USDT |
0.0851 USDT |
| 2024-11-14 |
0.0887 USDT |
657,508.1025 ALEX |
0.0898 USDT |
0.0870 USDT |
0.0911 USDT |
0.0879 USDT |
| 2024-11-13 |
0.0912 USDT |
670,329.5263 ALEX |
0.0939 USDT |
0.0868 USDT |
0.0954 USDT |
0.0937 USDT |
| 2024-11-12 |
0.0973 USDT |
1,269,719.8189 ALEX |
0.1048 USDT |
0.0857 USDT |
0.1090 USDT |
0.0939 USDT |
| 2024-11-11 |
0.0997 USDT |
1,525,523.6102 ALEX |
0.0927 USDT |
0.0926 USDT |
0.1054 USDT |
0.1014 USDT |
| 2024-11-10 |
0.0918 USDT |
914,920.7913 ALEX |
0.0895 USDT |
0.0887 USDT |
0.0970 USDT |
0.0956 USDT |
| 2024-11-09 |
0.0859 USDT |
468,416.3703 ALEX |
0.0859 USDT |
0.0821 USDT |
0.0876 USDT |
0.0859 USDT |
| 2024-11-08 |
0.0866 USDT |
411,916.2344 ALEX |
0.0858 USDT |
0.0850 USDT |
0.0885 USDT |
0.0862 USDT |
| 2024-11-07 |
0.0866 USDT |
320,990.4714 ALEX |
0.0900 USDT |
0.0854 USDT |
0.0902 USDT |
0.0863 USDT |
| 2024-11-06 |
0.0877 USDT |
1,434,726.5335 ALEX |
0.0829 USDT |
0.0829 USDT |
0.1020 USDT |
0.0900 USDT |
| 2024-11-05 |
0.0833 USDT |
471,362.7000 ALEX |
0.0812 USDT |
0.0794 USDT |
0.0872 USDT |
0.0842 USDT |
| 2024-11-04 |
0.0818 USDT |
332,021.7836 ALEX |
0.0814 USDT |
0.0808 USDT |
0.0833 USDT |
0.0810 USDT |
| 2024-11-03 |
0.0826 USDT |
348,586.4773 ALEX |
0.0856 USDT |
0.0781 USDT |
0.0862 USDT |
0.0813 USDT |