Identifier on Kucoin: AIN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-07 |
0.0291 USDT |
1,420,692.7000 |
0.0307 USDT |
0.0271 USDT |
0.0314 USDT |
0.0297 USDT |
| 2026-02-06 |
0.0321 USDT |
2,080,978.9000 |
0.0343 USDT |
0.0297 USDT |
0.0354 USDT |
0.0313 USDT |
| 2026-02-05 |
0.0371 USDT |
641,247.3000 |
0.0393 USDT |
0.0355 USDT |
0.0399 USDT |
0.0365 USDT |
| 2026-02-04 |
0.0425 USDT |
1,363,461.1000 |
0.0406 USDT |
0.0377 USDT |
0.0469 USDT |
0.0390 USDT |
| 2026-02-03 |
0.0402 USDT |
319,881.0000 |
0.0403 USDT |
0.0393 USDT |
0.0407 USDT |
0.0402 USDT |
| 2026-02-02 |
0.0395 USDT |
126,319.4000 |
0.0398 USDT |
0.0383 USDT |
0.0402 USDT |
0.0393 USDT |
| 2026-02-01 |
0.0402 USDT |
315,290.8000 |
0.0410 USDT |
0.0393 USDT |
0.0413 USDT |
0.0397 USDT |
| 2026-01-31 |
0.0447 USDT |
350,459.5000 |
0.0457 USDT |
0.0425 USDT |
0.0476 USDT |
0.0435 USDT |
| 2026-01-30 |
0.0408 USDT |
1,143,060.1000 |
0.0390 USDT |
0.0387 USDT |
0.0434 USDT |
0.0415 USDT |
| 2026-01-29 |
0.0380 USDT |
1,606,357.9000 |
0.0364 USDT |
0.0362 USDT |
0.0414 USDT |
0.0394 USDT |
| 2026-01-28 |
0.0380 USDT |
279,922.1000 |
0.0393 USDT |
0.0371 USDT |
0.0395 USDT |
0.0373 USDT |
| 2026-01-27 |
0.0399 USDT |
610,764.2000 |
0.0413 USDT |
0.0385 USDT |
0.0417 USDT |
0.0388 USDT |
| 2026-01-26 |
0.0427 USDT |
828,648.2000 |
0.0442 USDT |
0.0407 USDT |
0.0449 USDT |
0.0413 USDT |
| 2026-01-25 |
0.0461 USDT |
317,075.3000 |
0.0479 USDT |
0.0436 USDT |
0.0489 USDT |
0.0441 USDT |
| 2026-01-24 |
0.0478 USDT |
276,377.5000 |
0.0485 USDT |
0.0467 USDT |
0.0492 USDT |
0.0475 USDT |
| 2026-01-23 |
0.0491 USDT |
130,579.0000 |
0.0494 USDT |
0.0480 USDT |
0.0500 USDT |
0.0488 USDT |
| 2026-01-22 |
0.0477 USDT |
633,066.1000 |
0.0466 USDT |
0.0452 USDT |
0.0497 USDT |
0.0483 USDT |
| 2026-01-21 |
0.0478 USDT |
337,328.9000 |
0.0471 USDT |
0.0462 USDT |
0.0490 USDT |
0.0469 USDT |
| 2026-01-20 |
0.0490 USDT |
594,378.3000 |
0.0480 USDT |
0.0464 USDT |
0.0513 USDT |
0.0485 USDT |
| 2026-01-19 |
0.0492 USDT |
451,299.9000 |
0.0501 USDT |
0.0439 USDT |
0.0671 USDT |
0.0488 USDT |
| 2026-01-18 |
0.0519 USDT |
341,193.8000 |
0.0520 USDT |
0.0509 USDT |
0.0530 USDT |
0.0516 USDT |
| 2026-01-17 |
0.0516 USDT |
395,874.7000 |
0.0515 USDT |
0.0504 USDT |
0.0537 USDT |
0.0520 USDT |
| 2026-01-16 |
0.0521 USDT |
1,320,523.7000 |
0.0516 USDT |
0.0513 USDT |
0.0533 USDT |
0.0515 USDT |
| 2026-01-15 |
0.0526 USDT |
144,460.8000 |
0.0525 USDT |
0.0509 USDT |
0.0546 USDT |
0.0543 USDT |
| 2026-01-14 |
0.0525 USDT |
242,678.5000 |
0.0528 USDT |
0.0510 USDT |
0.0544 USDT |
0.0533 USDT |
| 2026-01-13 |
0.0520 USDT |
282,781.9000 |
0.0520 USDT |
0.0509 USDT |
0.0536 USDT |
0.0521 USDT |
| 2026-01-12 |
0.0523 USDT |
155,650.6000 |
0.0525 USDT |
0.0512 USDT |
0.0536 USDT |
0.0531 USDT |
| 2026-01-11 |
0.0540 USDT |
259,396.1000 |
0.0556 USDT |
0.0521 USDT |
0.0559 USDT |
0.0521 USDT |
| 2026-01-10 |
0.0538 USDT |
320,386.0000 |
0.0543 USDT |
0.0526 USDT |
0.0560 USDT |
0.0559 USDT |
| 2026-01-09 |
0.0529 USDT |
155,948.1000 |
0.0544 USDT |
0.0510 USDT |
0.0548 USDT |
0.0539 USDT |
| 2026-01-08 |
0.0542 USDT |
425,154.5000 |
0.0541 USDT |
0.0521 USDT |
0.0558 USDT |
0.0543 USDT |
| 2026-01-07 |
0.0554 USDT |
386,237.8000 |
0.0550 USDT |
0.0540 USDT |
0.0591 USDT |
0.0547 USDT |
| 2026-01-06 |
0.0544 USDT |
325,393.3000 |
0.0538 USDT |
0.0526 USDT |
0.0561 USDT |
0.0543 USDT |
| 2026-01-05 |
0.0561 USDT |
1,110,218.4000 |
0.0534 USDT |
0.0510 USDT |
0.0606 USDT |
0.0534 USDT |
| 2026-01-04 |
0.0528 USDT |
188,942.1000 |
0.0528 USDT |
0.0516 USDT |
0.0540 USDT |
0.0534 USDT |
| 2026-01-03 |
0.0522 USDT |
153,223.0000 |
0.0516 USDT |
0.0515 USDT |
0.0531 USDT |
0.0526 USDT |
| 2026-01-02 |
0.0511 USDT |
254,454.2000 |
0.0516 USDT |
0.0502 USDT |
0.0520 USDT |
0.0516 USDT |
| 2026-01-01 |
0.0494 USDT |
677,442.4000 |
0.0485 USDT |
0.0473 USDT |
0.0518 USDT |
0.0508 USDT |
| 2025-12-31 |
0.0497 USDT |
443,576.5000 |
0.0500 USDT |
0.0478 USDT |
0.0520 USDT |
0.0489 USDT |
| 2025-12-30 |
0.0523 USDT |
459,164.2000 |
0.0534 USDT |
0.0500 USDT |
0.0542 USDT |
0.0504 USDT |
| 2025-12-29 |
0.0557 USDT |
458,254.9000 |
0.0574 USDT |
0.0525 USDT |
0.0583 USDT |
0.0526 USDT |
| 2025-12-28 |
0.0568 USDT |
489,952.2000 |
0.0549 USDT |
0.0544 USDT |
0.0590 USDT |
0.0570 USDT |
| 2025-12-27 |
0.0541 USDT |
1,854,685.8000 |
0.0486 USDT |
0.0480 USDT |
0.0598 USDT |
0.0552 USDT |
| 2025-12-26 |
0.0473 USDT |
726,351.2000 |
0.0458 USDT |
0.0451 USDT |
0.0499 USDT |
0.0496 USDT |
| 2025-12-25 |
0.0459 USDT |
372,824.7000 |
0.0454 USDT |
0.0447 USDT |
0.0481 USDT |
0.0466 USDT |
| 2025-12-24 |
0.0453 USDT |
579,102.9000 |
0.0464 USDT |
0.0442 USDT |
0.0473 USDT |
0.0449 USDT |
| 2025-12-23 |
0.0488 USDT |
689,057.5000 |
0.0507 USDT |
0.0471 USDT |
0.0509 USDT |
0.0471 USDT |
| 2025-12-22 |
0.0508 USDT |
1,123,907.9000 |
0.0495 USDT |
0.0493 USDT |
0.0527 USDT |
0.0501 USDT |
| 2025-12-21 |
0.0497 USDT |
1,048,692.8000 |
0.0500 USDT |
0.0485 USDT |
0.0511 USDT |
0.0494 USDT |
| 2025-12-20 |
0.0504 USDT |
926,682.8000 |
0.0510 USDT |
0.0490 USDT |
0.0516 USDT |
0.0502 USDT |