Identifier on Kucoin: AI-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-21 |
0.0148 USDT |
19,847,178.2082 AI |
0.0152 USDT |
0.0137 USDT |
0.0156 USDT |
0.0137 USDT |
| 2022-01-20 |
0.0166 USDT |
10,531,415.6291 AI |
0.0167 USDT |
0.0157 USDT |
0.0177 USDT |
0.0159 USDT |
| 2022-01-19 |
0.0168 USDT |
12,741,330.0331 AI |
0.0173 USDT |
0.0157 USDT |
0.0178 USDT |
0.0167 USDT |
| 2022-01-18 |
0.0169 USDT |
13,096,338.9826 AI |
0.0175 USDT |
0.0159 USDT |
0.0184 USDT |
0.0161 USDT |
| 2022-01-17 |
0.0191 USDT |
25,432,598.0006 AI |
0.0209 USDT |
0.0166 USDT |
0.0209 USDT |
0.0175 USDT |
| 2022-01-16 |
0.0202 USDT |
52,370,623.9704 AI |
0.0168 USDT |
0.0168 USDT |
0.0230 USDT |
0.0217 USDT |
| 2022-01-15 |
0.0168 USDT |
7,524,251.4886 AI |
0.0166 USDT |
0.0162 USDT |
0.0172 USDT |
0.0167 USDT |
| 2022-01-14 |
0.0164 USDT |
5,635,086.0437 AI |
0.0163 USDT |
0.0162 USDT |
0.0169 USDT |
0.0165 USDT |
| 2022-01-13 |
0.0169 USDT |
5,754,677.5061 AI |
0.0176 USDT |
0.0162 USDT |
0.0178 USDT |
0.0163 USDT |
| 2022-01-12 |
0.0169 USDT |
7,669,196.7502 AI |
0.0169 USDT |
0.0163 USDT |
0.0177 USDT |
0.0177 USDT |
| 2022-01-11 |
0.0155 USDT |
9,738,515.5145 AI |
0.0154 USDT |
0.0148 USDT |
0.0162 USDT |
0.0158 USDT |
| 2022-01-10 |
0.0156 USDT |
8,069,623.7554 AI |
0.0166 USDT |
0.0144 USDT |
0.0168 USDT |
0.0151 USDT |
| 2022-01-09 |
0.0163 USDT |
9,127,455.9271 AI |
0.0162 USDT |
0.0155 USDT |
0.0177 USDT |
0.0170 USDT |
| 2022-01-08 |
0.0167 USDT |
9,694,084.0550 AI |
0.0173 USDT |
0.0151 USDT |
0.0180 USDT |
0.0153 USDT |
| 2022-01-07 |
0.0170 USDT |
23,987,873.4727 AI |
0.0186 USDT |
0.0160 USDT |
0.0186 USDT |
0.0172 USDT |
| 2022-01-06 |
0.0182 USDT |
18,790,335.3219 AI |
0.0196 USDT |
0.0161 USDT |
0.0200 USDT |
0.0182 USDT |
| 2022-01-05 |
0.0212 USDT |
18,983,360.3841 AI |
0.0213 USDT |
0.0205 USDT |
0.0221 USDT |
0.0215 USDT |
| 2022-01-04 |
0.0221 USDT |
12,459,271.7761 AI |
0.0224 USDT |
0.0211 USDT |
0.0233 USDT |
0.0211 USDT |
| 2022-01-03 |
0.0224 USDT |
11,342,022.5577 AI |
0.0219 USDT |
0.0218 USDT |
0.0230 USDT |
0.0220 USDT |
| 2022-01-02 |
0.0222 USDT |
7,864,279.8310 AI |
0.0219 USDT |
0.0213 USDT |
0.0229 USDT |
0.0221 USDT |
| 2022-01-01 |
0.0221 USDT |
15,589,464.8192 AI |
0.0212 USDT |
0.0211 USDT |
0.0230 USDT |
0.0219 USDT |
| 2021-12-31 |
0.0219 USDT |
9,315,019.0313 AI |
0.0214 USDT |
0.0210 USDT |
0.0228 USDT |
0.0214 USDT |
| 2021-12-30 |
0.0218 USDT |
10,650,147.3334 AI |
0.0219 USDT |
0.0210 USDT |
0.0226 USDT |
0.0219 USDT |
| 2021-12-29 |
0.0227 USDT |
12,671,129.6783 AI |
0.0219 USDT |
0.0213 USDT |
0.0237 USDT |
0.0230 USDT |
| 2021-12-28 |
0.0231 USDT |
24,727,259.6401 AI |
0.0261 USDT |
0.0200 USDT |
0.0263 USDT |
0.0224 USDT |
| 2021-12-27 |
0.0267 USDT |
35,563,584.3579 AI |
0.0241 USDT |
0.0237 USDT |
0.0300 USDT |
0.0262 USDT |
| 2021-12-26 |
0.0238 USDT |
9,013,566.7006 AI |
0.0238 USDT |
0.0228 USDT |
0.0246 USDT |
0.0240 USDT |
| 2021-12-25 |
0.0240 USDT |
9,028,264.6235 AI |
0.0246 USDT |
0.0234 USDT |
0.0248 USDT |
0.0238 USDT |
| 2021-12-24 |
0.0252 USDT |
17,583,473.6591 AI |
0.0246 USDT |
0.0236 USDT |
0.0270 USDT |
0.0252 USDT |
| 2021-12-23 |
0.0231 USDT |
12,034,911.8058 AI |
0.0218 USDT |
0.0217 USDT |
0.0243 USDT |
0.0241 USDT |
| 2021-12-22 |
0.0226 USDT |
9,998,866.1929 AI |
0.0224 USDT |
0.0217 USDT |
0.0237 USDT |
0.0220 USDT |
| 2021-12-21 |
0.0220 USDT |
14,237,352.2829 AI |
0.0200 USDT |
0.0196 USDT |
0.0236 USDT |
0.0225 USDT |
| 2021-12-20 |
0.0203 USDT |
13,831,888.4647 AI |
0.0213 USDT |
0.0189 USDT |
0.0220 USDT |
0.0201 USDT |
| 2021-12-19 |
0.0220 USDT |
14,374,845.9137 AI |
0.0214 USDT |
0.0210 USDT |
0.0240 USDT |
0.0214 USDT |
| 2021-12-18 |
0.0206 USDT |
11,594,843.2339 AI |
0.0208 USDT |
0.0200 USDT |
0.0216 USDT |
0.0209 USDT |
| 2021-12-17 |
0.0217 USDT |
12,995,774.7535 AI |
0.0220 USDT |
0.0206 USDT |
0.0231 USDT |
0.0209 USDT |
| 2021-12-16 |
0.0240 USDT |
21,437,402.4067 AI |
0.0247 USDT |
0.0220 USDT |
0.0263 USDT |
0.0221 USDT |
| 2021-12-15 |
0.0226 USDT |
13,315,350.7679 AI |
0.0224 USDT |
0.0210 USDT |
0.0239 USDT |
0.0214 USDT |
| 2021-12-14 |
0.0222 USDT |
26,850,577.3898 AI |
0.0233 USDT |
0.0205 USDT |
0.0243 USDT |
0.0221 USDT |
| 2021-12-13 |
0.0258 USDT |
14,128,989.7966 AI |
0.0287 USDT |
0.0239 USDT |
0.0289 USDT |
0.0245 USDT |
| 2021-12-12 |
0.0283 USDT |
25,189,904.6703 AI |
0.0261 USDT |
0.0254 USDT |
0.0304 USDT |
0.0281 USDT |
| 2021-12-11 |
0.0252 USDT |
15,108,807.4213 AI |
0.0243 USDT |
0.0237 USDT |
0.0268 USDT |
0.0255 USDT |
| 2021-12-10 |
0.0254 USDT |
25,396,341.0940 AI |
0.0245 USDT |
0.0231 USDT |
0.0284 USDT |
0.0265 USDT |
| 2021-12-09 |
0.0268 USDT |
22,180,676.1030 AI |
0.0269 USDT |
0.0243 USDT |
0.0290 USDT |
0.0248 USDT |
| 2021-12-08 |
0.0285 USDT |
25,644,307.8190 AI |
0.0288 USDT |
0.0268 USDT |
0.0306 USDT |
0.0279 USDT |
| 2021-12-07 |
0.0309 USDT |
32,517,154.5255 AI |
0.0315 USDT |
0.0280 USDT |
0.0337 USDT |
0.0295 USDT |
| 2021-12-06 |
0.0280 USDT |
78,603,106.4599 AI |
0.0284 USDT |
0.0230 USDT |
0.0380 USDT |
0.0329 USDT |
| 2021-12-05 |
0.0318 USDT |
40,586,322.8632 AI |
0.0362 USDT |
0.0222 USDT |
0.0373 USDT |
0.0285 USDT |
| 2021-12-04 |
0.0358 USDT |
44,640,500.9121 AI |
0.0439 USDT |
0.0315 USDT |
0.0440 USDT |
0.0373 USDT |
| 2021-12-03 |
0.0448 USDT |
33,030,378.1210 AI |
0.0441 USDT |
0.0417 USDT |
0.0486 USDT |
0.0435 USDT |