Identifier on Kucoin: AI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-01 |
0.0518 USDT |
39,677,740.0076 AI |
0.0511 USDT |
0.0491 USDT |
0.0550 USDT |
0.0491 USDT |
| 2021-11-30 |
0.0471 USDT |
39,808,546.3485 AI |
0.0453 USDT |
0.0443 USDT |
0.0500 USDT |
0.0493 USDT |
| 2021-11-29 |
0.0471 USDT |
28,902,150.7155 AI |
0.0447 USDT |
0.0440 USDT |
0.0488 USDT |
0.0461 USDT |
| 2021-11-28 |
0.0434 USDT |
30,272,671.9403 AI |
0.0460 USDT |
0.0415 USDT |
0.0464 USDT |
0.0427 USDT |
| 2021-11-27 |
0.0486 USDT |
32,033,110.4306 AI |
0.0470 USDT |
0.0454 USDT |
0.0518 USDT |
0.0467 USDT |
| 2021-11-26 |
0.0492 USDT |
69,739,716.0482 AI |
0.0583 USDT |
0.0430 USDT |
0.0591 USDT |
0.0473 USDT |
| 2021-11-25 |
0.0526 USDT |
75,113,441.6762 AI |
0.0453 USDT |
0.0450 USDT |
0.0608 USDT |
0.0584 USDT |
| 2021-11-24 |
0.0452 USDT |
37,771,730.6230 AI |
0.0476 USDT |
0.0424 USDT |
0.0499 USDT |
0.0443 USDT |
| 2021-11-23 |
0.0440 USDT |
47,462,605.0502 AI |
0.0448 USDT |
0.0408 USDT |
0.0501 USDT |
0.0472 USDT |
| 2021-11-22 |
0.0460 USDT |
26,484,579.5185 AI |
0.0482 USDT |
0.0439 USDT |
0.0486 USDT |
0.0451 USDT |
| 2021-11-21 |
0.0520 USDT |
61,422,982.3844 AI |
0.0464 USDT |
0.0460 USDT |
0.0561 USDT |
0.0521 USDT |
| 2021-11-20 |
0.0448 USDT |
31,858,650.7263 AI |
0.0429 USDT |
0.0405 USDT |
0.0489 USDT |
0.0454 USDT |
| 2021-11-19 |
0.0420 USDT |
37,443,293.4532 AI |
0.0385 USDT |
0.0377 USDT |
0.0461 USDT |
0.0432 USDT |
| 2021-11-18 |
0.0417 USDT |
67,692,314.0881 AI |
0.0421 USDT |
0.0340 USDT |
0.0496 USDT |
0.0419 USDT |
| 2021-11-17 |
0.0414 USDT |
35,741,687.8923 AI |
0.0412 USDT |
0.0390 USDT |
0.0450 USDT |
0.0426 USDT |
| 2021-11-16 |
0.0428 USDT |
30,291,360.6284 AI |
0.0444 USDT |
0.0404 USDT |
0.0451 USDT |
0.0427 USDT |
| 2021-11-15 |
0.0473 USDT |
27,369,469.6559 AI |
0.0492 USDT |
0.0435 USDT |
0.0498 USDT |
0.0438 USDT |
| 2021-11-14 |
0.0517 USDT |
28,689,472.7755 AI |
0.0501 USDT |
0.0489 USDT |
0.0559 USDT |
0.0490 USDT |
| 2021-11-13 |
0.0488 USDT |
23,337,051.1657 AI |
0.0507 USDT |
0.0474 USDT |
0.0511 USDT |
0.0488 USDT |
| 2021-11-12 |
0.0515 USDT |
52,808,328.4225 AI |
0.0538 USDT |
0.0480 USDT |
0.0572 USDT |
0.0507 USDT |
| 2021-11-11 |
0.0538 USDT |
97,144,319.8502 AI |
0.0409 USDT |
0.0406 USDT |
0.0612 USDT |
0.0558 USDT |
| 2021-11-10 |
0.0453 USDT |
34,975,398.8978 AI |
0.0486 USDT |
0.0430 USDT |
0.0491 USDT |
0.0431 USDT |
| 2021-11-09 |
0.0443 USDT |
40,770,925.0864 AI |
0.0450 USDT |
0.0425 USDT |
0.0475 USDT |
0.0447 USDT |
| 2021-11-08 |
0.0474 USDT |
78,570,249.1344 AI |
0.0501 USDT |
0.0431 USDT |
0.0530 USDT |
0.0452 USDT |
| 2021-11-07 |
0.0530 USDT |
51,704,734.1573 AI |
0.0572 USDT |
0.0465 USDT |
0.0576 USDT |
0.0485 USDT |
| 2021-11-06 |
0.0576 USDT |
61,712,464.6890 AI |
0.0540 USDT |
0.0520 USDT |
0.0662 USDT |
0.0533 USDT |
| 2021-11-05 |
0.0669 USDT |
92,091,082.5560 AI |
0.0652 USDT |
0.0580 USDT |
0.0750 USDT |
0.0616 USDT |
| 2021-11-04 |
0.0609 USDT |
112,747,393.6554 AI |
0.0550 USDT |
0.0500 USDT |
0.0712 USDT |
0.0656 USDT |
| 2021-11-03 |
0.0549 USDT |
151,652,584.7952 AI |
0.0425 USDT |
0.0420 USDT |
0.0675 USDT |
0.0598 USDT |
| 2021-11-02 |
0.0425 USDT |
74,069,201.5200 AI |
0.0414 USDT |
0.0392 USDT |
0.0486 USDT |
0.0409 USDT |
| 2021-11-01 |
0.0482 USDT |
89,694,814.0931 AI |
0.0508 USDT |
0.0425 USDT |
0.0537 USDT |
0.0435 USDT |
| 2021-10-31 |
0.0402 USDT |
119,529,401.6312 AI |
0.0451 USDT |
0.0346 USDT |
0.0466 USDT |
0.0399 USDT |
| 2021-10-30 |
0.0466 USDT |
291,438,797.8130 AI |
0.0391 USDT |
0.0356 USDT |
0.0557 USDT |
0.0445 USDT |
| 2021-10-29 |
0.0320 USDT |
229,120,456.7574 AI |
0.0295 USDT |
0.0240 USDT |
0.0417 USDT |
0.0386 USDT |
| 2021-10-28 |
0.0253 USDT |
114,395,975.9400 AI |
0.0273 USDT |
0.0225 USDT |
0.0305 USDT |
0.0279 USDT |
| 2021-10-27 |
0.0223 USDT |
56,400,940.6514 AI |
0.0238 USDT |
0.0201 USDT |
0.0245 USDT |
0.0215 USDT |
| 2021-10-26 |
0.0251 USDT |
85,290,242.0300 AI |
0.0255 USDT |
0.0229 USDT |
0.0275 USDT |
0.0240 USDT |
| 2021-10-25 |
0.0247 USDT |
99,379,408.9690 AI |
0.0219 USDT |
0.0218 USDT |
0.0288 USDT |
0.0258 USDT |
| 2021-10-24 |
0.0236 USDT |
43,206,211.1554 AI |
0.0239 USDT |
0.0218 USDT |
0.0254 USDT |
0.0229 USDT |
| 2021-10-23 |
0.0228 USDT |
40,368,843.6341 AI |
0.0236 USDT |
0.0218 USDT |
0.0240 USDT |
0.0230 USDT |
| 2021-10-22 |
0.0242 USDT |
38,442,120.1396 AI |
0.0251 USDT |
0.0222 USDT |
0.0261 USDT |
0.0231 USDT |
| 2021-10-21 |
0.0266 USDT |
32,632,675.7456 AI |
0.0288 USDT |
0.0235 USDT |
0.0289 USDT |
0.0245 USDT |
| 2021-10-20 |
0.0264 USDT |
39,335,327.9198 AI |
0.0253 USDT |
0.0244 USDT |
0.0295 USDT |
0.0278 USDT |
| 2021-10-19 |
0.0281 USDT |
117,467,122.1231 AI |
0.0270 USDT |
0.0241 USDT |
0.0315 USDT |
0.0256 USDT |
| 2021-10-18 |
0.0250 USDT |
134,920,414.9535 AI |
0.0203 USDT |
0.0202 USDT |
0.0313 USDT |
0.0251 USDT |
| 2021-10-17 |
0.0218 USDT |
61,841,906.3716 AI |
0.0212 USDT |
0.0202 USDT |
0.0235 USDT |
0.0204 USDT |
| 2021-10-16 |
0.0225 USDT |
78,254,712.5601 AI |
0.0246 USDT |
0.0200 USDT |
0.0248 USDT |
0.0213 USDT |
| 2021-10-15 |
0.0248 USDT |
65,012,654.4413 AI |
0.0270 USDT |
0.0232 USDT |
0.0275 USDT |
0.0240 USDT |
| 2021-10-14 |
0.0311 USDT |
136,596,674.9169 AI |
0.0310 USDT |
0.0260 USDT |
0.0380 USDT |
0.0266 USDT |
| 2021-10-13 |
0.0300 USDT |
163,246,463.2895 AI |
0.0309 USDT |
0.0257 USDT |
0.0350 USDT |
0.0309 USDT |