Identifier on CoinBene: AIPEUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-30 |
0.0467 USDT |
31,656,399.9600 |
0.0467 USDT |
0.0429 USDT |
0.0512 USDT |
0.0508 USDT |
| 2019-10-29 |
0.0425 USDT |
31,057,891.9900 |
0.0425 USDT |
0.0407 USDT |
0.0437 USDT |
0.0430 USDT |
| 2019-10-28 |
0.0412 USDT |
29,064,597.9200 |
0.0412 USDT |
0.0377 USDT |
0.0417 USDT |
0.0410 USDT |
| 2019-10-27 |
0.0414 USDT |
31,775,882.7000 |
0.0414 USDT |
0.0404 USDT |
0.0423 USDT |
0.0414 USDT |
| 2019-10-26 |
0.0407 USDT |
29,098,007.3400 |
0.0407 USDT |
0.0363 USDT |
0.0425 USDT |
0.0415 USDT |
| 2019-10-25 |
0.0398 USDT |
23,582,131.9700 |
0.0398 USDT |
0.0340 USDT |
0.0428 USDT |
0.0421 USDT |
| 2019-10-24 |
0.0394 USDT |
16,993,392.7800 |
0.0394 USDT |
0.0335 USDT |
0.0413 USDT |
0.0380 USDT |
| 2019-10-23 |
0.0395 USDT |
30,026,999.4700 |
0.0395 USDT |
0.0320 USDT |
0.0437 USDT |
0.0349 USDT |
| 2019-10-22 |
0.0453 USDT |
24,430,658.6200 |
0.0453 USDT |
0.0400 USDT |
0.0516 USDT |
0.0404 USDT |
| 2019-10-21 |
0.0425 USDT |
26,903,899.6100 |
0.0425 USDT |
0.0359 USDT |
0.0561 USDT |
0.0483 USDT |
| 2019-10-20 |
0.0369 USDT |
29,088,677.6000 |
0.0369 USDT |
0.0345 USDT |
0.0380 USDT |
0.0367 USDT |
| 2019-10-19 |
0.0369 USDT |
31,741,367.5900 |
0.0369 USDT |
0.0358 USDT |
0.0384 USDT |
0.0372 USDT |
| 2019-10-18 |
0.0373 USDT |
31,784,316.8500 |
0.0373 USDT |
0.0151 USDT |
0.0401 USDT |
0.0381 USDT |
| 2019-10-17 |
0.0387 USDT |
30,777,851.8100 |
0.0387 USDT |
0.0366 USDT |
0.0413 USDT |
0.0400 USDT |
| 2019-10-16 |
0.0392 USDT |
26,829,539.2700 |
0.0392 USDT |
0.0369 USDT |
0.0396 USDT |
0.0394 USDT |
| 2019-10-15 |
0.0388 USDT |
23,493,228.2900 |
0.0388 USDT |
0.0368 USDT |
0.0420 USDT |
0.0392 USDT |
| 2019-10-14 |
0.0408 USDT |
30,383,346.5100 |
0.0408 USDT |
0.0366 USDT |
0.0438 USDT |
0.0416 USDT |
| 2019-10-13 |
0.0407 USDT |
30,424,454.7000 |
0.0407 USDT |
0.0375 USDT |
0.0422 USDT |
0.0401 USDT |
| 2019-10-12 |
0.0414 USDT |
27,373,358.0600 |
0.0414 USDT |
0.0358 USDT |
0.0430 USDT |
0.0406 USDT |
| 2019-10-11 |
0.0417 USDT |
31,320,522.2600 |
0.0417 USDT |
0.0359 USDT |
0.0440 USDT |
0.0414 USDT |
| 2019-10-10 |
0.0424 USDT |
29,063,705.1200 |
0.0424 USDT |
0.0381 USDT |
0.0445 USDT |
0.0427 USDT |
| 2019-10-09 |
0.0384 USDT |
29,557,681.3200 |
0.0384 USDT |
0.0333 USDT |
0.0424 USDT |
0.0376 USDT |
| 2019-10-08 |
0.0436 USDT |
30,261,586.8700 |
0.0436 USDT |
0.0397 USDT |
0.0460 USDT |
0.0420 USDT |
| 2019-10-07 |
0.0467 USDT |
20,794,702.4100 |
0.0467 USDT |
0.0447 USDT |
0.0480 USDT |
0.0460 USDT |
| 2019-10-06 |
0.0459 USDT |
29,287,460.9100 |
0.0459 USDT |
0.0430 USDT |
0.0500 USDT |
0.0475 USDT |
| 2019-10-05 |
0.0442 USDT |
30,553,062.8200 |
0.0442 USDT |
0.0420 USDT |
0.0460 USDT |
0.0442 USDT |
| 2019-10-04 |
0.0449 USDT |
31,242,591.9000 |
0.0449 USDT |
0.0425 USDT |
0.0460 USDT |
0.0452 USDT |
| 2019-10-03 |
0.0455 USDT |
28,506,197.8200 |
0.0455 USDT |
0.0425 USDT |
0.0471 USDT |
0.0457 USDT |
| 2019-10-02 |
0.0470 USDT |
30,042,899.3400 |
0.0470 USDT |
0.0447 USDT |
0.0485 USDT |
0.0459 USDT |
| 2019-10-01 |
0.0477 USDT |
29,173,554.6600 |
0.0477 USDT |
0.0454 USDT |
0.0500 USDT |
0.0477 USDT |
| 2019-09-30 |
0.0476 USDT |
31,313,918.6600 |
0.0476 USDT |
0.0447 USDT |
0.0482 USDT |
0.0462 USDT |
| 2019-09-29 |
0.0485 USDT |
33,006,245.0700 |
0.0485 USDT |
0.0441 USDT |
0.0500 USDT |
0.0476 USDT |
| 2019-09-28 |
0.0484 USDT |
31,191,908.8500 |
0.0484 USDT |
0.0468 USDT |
0.0500 USDT |
0.0489 USDT |
| 2019-09-27 |
0.0483 USDT |
22,256,814.3400 |
0.0483 USDT |
0.0400 USDT |
0.0500 USDT |
0.0474 USDT |
| 2019-09-26 |
0.0484 USDT |
26,084,883.5500 |
0.0484 USDT |
0.0350 USDT |
0.0500 USDT |
0.0468 USDT |
| 2019-09-25 |
0.0497 USDT |
30,487,302.4800 |
0.0497 USDT |
0.0484 USDT |
0.0532 USDT |
0.0487 USDT |
| 2019-09-24 |
0.0522 USDT |
31,050,242.5700 |
0.0522 USDT |
0.0515 USDT |
0.0532 USDT |
0.0518 USDT |
| 2019-09-23 |
0.0527 USDT |
26,351,243.3000 |
0.0527 USDT |
0.0494 USDT |
0.0580 USDT |
0.0518 USDT |
| 2019-09-22 |
0.0511 USDT |
26,022,828.5000 |
0.0511 USDT |
0.0490 USDT |
0.0537 USDT |
0.0514 USDT |
| 2019-09-21 |
0.0515 USDT |
26,962,378.2600 |
0.0515 USDT |
0.0494 USDT |
0.0549 USDT |
0.0512 USDT |
| 2019-09-20 |
0.0554 USDT |
22,447,137.7000 |
0.0554 USDT |
0.0500 USDT |
0.0581 USDT |
0.0541 USDT |
| 2019-09-19 |
0.0574 USDT |
26,445,206.2500 |
0.0574 USDT |
0.0533 USDT |
0.0600 USDT |
0.0572 USDT |
| 2019-09-18 |
0.0604 USDT |
25,308,640.9500 |
0.0604 USDT |
0.0577 USDT |
0.0650 USDT |
0.0587 USDT |
| 2019-09-17 |
0.0656 USDT |
28,461,586.7700 |
0.0656 USDT |
0.0594 USDT |
0.0737 USDT |
0.0633 USDT |
| 2019-09-16 |
0.0688 USDT |
30,151,082.6100 |
0.0688 USDT |
0.0602 USDT |
0.0756 USDT |
0.0713 USDT |
| 2019-09-15 |
0.0670 USDT |
27,631,973.4800 |
0.0670 USDT |
0.0641 USDT |
0.0700 USDT |
0.0681 USDT |
| 2019-09-14 |
0.0657 USDT |
25,175,185.7100 |
0.0657 USDT |
0.0606 USDT |
0.0672 USDT |
0.0663 USDT |
| 2019-09-13 |
0.0662 USDT |
43,301,795.8600 |
0.0662 USDT |
0.0600 USDT |
0.0680 USDT |
0.0648 USDT |
| 2019-09-12 |
0.0583 USDT |
18,715,527.6600 |
0.0583 USDT |
0.0508 USDT |
0.0682 USDT |
0.0678 USDT |
| 2019-09-11 |
0.0542 USDT |
39,506,621.3800 |
0.0542 USDT |
0.0498 USDT |
0.0581 USDT |
0.0567 USDT |