Identifier on Kucoin: AI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-12 |
0.0096 USDT |
3,584,420.5682 AI |
0.0094 USDT |
0.0093 USDT |
0.0098 USDT |
0.0095 USDT |
| 2022-03-11 |
0.0094 USDT |
10,372,267.7425 AI |
0.0103 USDT |
0.0087 USDT |
0.0103 USDT |
0.0093 USDT |
| 2022-03-10 |
0.0104 USDT |
2,708,417.6953 AI |
0.0107 USDT |
0.0100 USDT |
0.0108 USDT |
0.0102 USDT |
| 2022-03-09 |
0.0109 USDT |
6,626,453.5901 AI |
0.0104 USDT |
0.0102 USDT |
0.0115 USDT |
0.0109 USDT |
| 2022-03-08 |
0.0103 USDT |
3,273,961.0752 AI |
0.0106 USDT |
0.0099 USDT |
0.0108 USDT |
0.0103 USDT |
| 2022-03-07 |
0.0104 USDT |
10,770,182.0263 AI |
0.0105 USDT |
0.0099 USDT |
0.0109 USDT |
0.0102 USDT |
| 2022-03-06 |
0.0110 USDT |
6,960,347.7803 AI |
0.0114 USDT |
0.0103 USDT |
0.0119 USDT |
0.0107 USDT |
| 2022-03-05 |
0.0106 USDT |
9,606,090.2078 AI |
0.0098 USDT |
0.0096 USDT |
0.0117 USDT |
0.0114 USDT |
| 2022-03-04 |
0.0113 USDT |
11,453,338.4286 AI |
0.0121 USDT |
0.0105 USDT |
0.0121 USDT |
0.0107 USDT |
| 2022-03-03 |
0.0114 USDT |
25,133,109.9859 AI |
0.0103 USDT |
0.0102 USDT |
0.0123 USDT |
0.0113 USDT |
| 2022-03-02 |
0.0104 USDT |
18,859,282.4459 AI |
0.0106 USDT |
0.0100 USDT |
0.0109 USDT |
0.0104 USDT |
| 2022-03-01 |
0.0103 USDT |
13,226,362.4484 AI |
0.0097 USDT |
0.0096 USDT |
0.0109 USDT |
0.0104 USDT |
| 2022-02-28 |
0.0094 USDT |
12,819,891.0257 AI |
0.0090 USDT |
0.0086 USDT |
0.0100 USDT |
0.0097 USDT |
| 2022-02-27 |
0.0090 USDT |
8,049,898.8452 AI |
0.0088 USDT |
0.0084 USDT |
0.0095 USDT |
0.0090 USDT |
| 2022-02-26 |
0.0091 USDT |
9,534,605.3173 AI |
0.0089 USDT |
0.0088 USDT |
0.0095 USDT |
0.0090 USDT |
| 2022-02-25 |
0.0084 USDT |
7,486,008.9456 AI |
0.0081 USDT |
0.0078 USDT |
0.0089 USDT |
0.0086 USDT |
| 2022-02-24 |
0.0075 USDT |
29,405,089.3422 AI |
0.0087 USDT |
0.0063 USDT |
0.0087 USDT |
0.0078 USDT |
| 2022-02-23 |
0.0088 USDT |
9,623,392.6879 AI |
0.0083 USDT |
0.0081 USDT |
0.0093 USDT |
0.0087 USDT |
| 2022-02-22 |
0.0084 USDT |
5,954,500.8526 AI |
0.0084 USDT |
0.0080 USDT |
0.0090 USDT |
0.0083 USDT |
| 2022-02-21 |
0.0091 USDT |
16,300,609.4522 AI |
0.0097 USDT |
0.0083 USDT |
0.0100 USDT |
0.0085 USDT |
| 2022-02-20 |
0.0099 USDT |
19,061,442.8733 AI |
0.0107 USDT |
0.0092 USDT |
0.0107 USDT |
0.0095 USDT |
| 2022-02-19 |
0.0108 USDT |
6,614,907.0518 AI |
0.0112 USDT |
0.0103 USDT |
0.0112 USDT |
0.0107 USDT |
| 2022-02-18 |
0.0117 USDT |
6,912,446.5836 AI |
0.0119 USDT |
0.0111 USDT |
0.0122 USDT |
0.0112 USDT |
| 2022-02-17 |
0.0123 USDT |
9,694,227.4142 AI |
0.0124 USDT |
0.0118 USDT |
0.0128 USDT |
0.0121 USDT |
| 2022-02-16 |
0.0124 USDT |
7,377,510.0631 AI |
0.0129 USDT |
0.0120 USDT |
0.0129 USDT |
0.0127 USDT |
| 2022-02-15 |
0.0127 USDT |
13,354,577.3738 AI |
0.0121 USDT |
0.0116 USDT |
0.0133 USDT |
0.0125 USDT |
| 2022-02-14 |
0.0120 USDT |
10,135,399.8837 AI |
0.0120 USDT |
0.0115 USDT |
0.0124 USDT |
0.0121 USDT |
| 2022-02-13 |
0.0129 USDT |
11,968,822.9954 AI |
0.0126 USDT |
0.0121 USDT |
0.0137 USDT |
0.0124 USDT |
| 2022-02-12 |
0.0127 USDT |
11,919,866.9901 AI |
0.0122 USDT |
0.0120 USDT |
0.0135 USDT |
0.0126 USDT |
| 2022-02-11 |
0.0139 USDT |
15,753,509.2518 AI |
0.0149 USDT |
0.0125 USDT |
0.0150 USDT |
0.0125 USDT |
| 2022-02-10 |
0.0150 USDT |
20,140,413.3622 AI |
0.0150 USDT |
0.0134 USDT |
0.0165 USDT |
0.0146 USDT |
| 2022-02-09 |
0.0143 USDT |
12,587,625.1833 AI |
0.0139 USDT |
0.0134 USDT |
0.0160 USDT |
0.0153 USDT |
| 2022-02-08 |
0.0138 USDT |
17,711,651.6607 AI |
0.0147 USDT |
0.0130 USDT |
0.0148 USDT |
0.0139 USDT |
| 2022-02-07 |
0.0129 USDT |
21,912,057.8346 AI |
0.0126 USDT |
0.0122 USDT |
0.0137 USDT |
0.0137 USDT |
| 2022-02-06 |
0.0126 USDT |
6,197,114.1728 AI |
0.0124 USDT |
0.0121 USDT |
0.0133 USDT |
0.0125 USDT |
| 2022-02-05 |
0.0126 USDT |
13,641,893.2189 AI |
0.0121 USDT |
0.0121 USDT |
0.0135 USDT |
0.0124 USDT |
| 2022-02-04 |
0.0117 USDT |
11,006,444.5704 AI |
0.0106 USDT |
0.0106 USDT |
0.0128 USDT |
0.0121 USDT |
| 2022-02-03 |
0.0108 USDT |
3,796,576.0038 AI |
0.0107 USDT |
0.0105 USDT |
0.0111 USDT |
0.0105 USDT |
| 2022-02-02 |
0.0112 USDT |
6,747,279.0244 AI |
0.0116 USDT |
0.0107 USDT |
0.0117 USDT |
0.0110 USDT |
| 2022-02-01 |
0.0118 USDT |
12,923,515.5214 AI |
0.0121 USDT |
0.0113 USDT |
0.0124 USDT |
0.0116 USDT |
| 2022-01-31 |
0.0121 USDT |
27,809,443.8533 AI |
0.0129 USDT |
0.0110 USDT |
0.0136 USDT |
0.0120 USDT |
| 2022-01-30 |
0.0114 USDT |
9,079,305.3762 AI |
0.0112 USDT |
0.0110 USDT |
0.0120 USDT |
0.0115 USDT |
| 2022-01-29 |
0.0114 USDT |
12,048,698.5863 AI |
0.0111 USDT |
0.0110 USDT |
0.0120 USDT |
0.0110 USDT |
| 2022-01-28 |
0.0107 USDT |
11,737,590.2560 AI |
0.0107 USDT |
0.0101 USDT |
0.0113 USDT |
0.0113 USDT |
| 2022-01-27 |
0.0109 USDT |
20,412,251.7382 AI |
0.0113 USDT |
0.0100 USDT |
0.0116 USDT |
0.0106 USDT |
| 2022-01-26 |
0.0120 USDT |
30,387,036.2941 AI |
0.0113 USDT |
0.0111 USDT |
0.0136 USDT |
0.0113 USDT |
| 2022-01-25 |
0.0114 USDT |
27,725,670.6117 AI |
0.0106 USDT |
0.0100 USDT |
0.0127 USDT |
0.0112 USDT |
| 2022-01-24 |
0.0106 USDT |
17,974,844.1807 AI |
0.0119 USDT |
0.0096 USDT |
0.0119 USDT |
0.0110 USDT |
| 2022-01-23 |
0.0118 USDT |
10,521,097.5025 AI |
0.0114 USDT |
0.0110 USDT |
0.0124 USDT |
0.0113 USDT |
| 2022-01-22 |
0.0115 USDT |
36,219,218.9286 AI |
0.0133 USDT |
0.0101 USDT |
0.0134 USDT |
0.0114 USDT |