Identifier on Kucoin: AIPAD-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-23 |
0.0146 USDT |
49,929.5566 |
0.0144 USDT |
0.0143 USDT |
0.0147 USDT |
0.0143 USDT |
| 2025-04-22 |
0.0137 USDT |
197,785.1881 |
0.0135 USDT |
0.0133 USDT |
0.0142 USDT |
0.0141 USDT |
| 2025-04-21 |
0.0137 USDT |
108,447.9290 |
0.0138 USDT |
0.0134 USDT |
0.0139 USDT |
0.0135 USDT |
| 2025-04-20 |
0.0137 USDT |
185,506.2864 |
0.0134 USDT |
0.0132 USDT |
0.0140 USDT |
0.0138 USDT |
| 2025-04-19 |
0.0134 USDT |
40,642.3453 |
0.0132 USDT |
0.0131 USDT |
0.0136 USDT |
0.0136 USDT |
| 2025-04-18 |
0.0134 USDT |
52,562.7102 |
0.0132 USDT |
0.0130 USDT |
0.0136 USDT |
0.0133 USDT |
| 2025-04-17 |
0.0133 USDT |
144,019.0726 |
0.0131 USDT |
0.0131 USDT |
0.0135 USDT |
0.0133 USDT |
| 2025-04-16 |
0.0132 USDT |
64,227.1148 |
0.0133 USDT |
0.0130 USDT |
0.0134 USDT |
0.0134 USDT |
| 2025-04-15 |
0.0135 USDT |
182,699.8477 |
0.0135 USDT |
0.0131 USDT |
0.0139 USDT |
0.0133 USDT |
| 2025-04-14 |
0.0135 USDT |
78,806.8044 |
0.0136 USDT |
0.0134 USDT |
0.0137 USDT |
0.0135 USDT |
| 2025-04-13 |
0.0136 USDT |
163,483.2661 |
0.0137 USDT |
0.0133 USDT |
0.0139 USDT |
0.0135 USDT |
| 2025-04-12 |
0.0131 USDT |
62,088.2463 |
0.0130 USDT |
0.0130 USDT |
0.0136 USDT |
0.0135 USDT |
| 2025-04-11 |
0.0129 USDT |
259,847.0762 |
0.0129 USDT |
0.0127 USDT |
0.0131 USDT |
0.0130 USDT |
| 2025-04-10 |
0.0130 USDT |
97,125.4110 |
0.0133 USDT |
0.0128 USDT |
0.0133 USDT |
0.0132 USDT |
| 2025-04-09 |
0.0126 USDT |
195,653.0986 |
0.0119 USDT |
0.0119 USDT |
0.0134 USDT |
0.0129 USDT |
| 2025-04-08 |
0.0126 USDT |
208,424.8990 |
0.0121 USDT |
0.0121 USDT |
0.0130 USDT |
0.0126 USDT |
| 2025-04-07 |
0.0117 USDT |
512,023.8733 |
0.0123 USDT |
0.0110 USDT |
0.0123 USDT |
0.0121 USDT |
| 2025-04-06 |
0.0135 USDT |
201,568.1145 |
0.0138 USDT |
0.0128 USDT |
0.0140 USDT |
0.0128 USDT |
| 2025-04-05 |
0.0140 USDT |
239,142.3241 |
0.0144 USDT |
0.0135 USDT |
0.0144 USDT |
0.0138 USDT |
| 2025-04-04 |
0.0147 USDT |
84,113.2694 |
0.0146 USDT |
0.0146 USDT |
0.0149 USDT |
0.0146 USDT |
| 2025-04-03 |
0.0147 USDT |
339,602.3135 |
0.0151 USDT |
0.0141 USDT |
0.0151 USDT |
0.0143 USDT |
| 2025-04-02 |
0.0161 USDT |
74,179.3673 |
0.0161 USDT |
0.0158 USDT |
0.0163 USDT |
0.0160 USDT |
| 2025-04-01 |
0.0165 USDT |
296,588.2628 |
0.0167 USDT |
0.0161 USDT |
0.0170 USDT |
0.0163 USDT |
| 2025-03-31 |
0.0163 USDT |
751,634.9502 |
0.0178 USDT |
0.0160 USDT |
0.0178 USDT |
0.0166 USDT |
| 2025-03-30 |
0.0181 USDT |
79,541.4616 |
0.0181 USDT |
0.0178 USDT |
0.0184 USDT |
0.0178 USDT |
| 2025-03-29 |
0.0183 USDT |
155,373.8419 |
0.0183 USDT |
0.0181 USDT |
0.0184 USDT |
0.0183 USDT |
| 2025-03-28 |
0.0185 USDT |
202,914.4779 |
0.0195 USDT |
0.0181 USDT |
0.0195 USDT |
0.0183 USDT |
| 2025-03-27 |
0.0198 USDT |
151,991.2765 |
0.0200 USDT |
0.0194 USDT |
0.0204 USDT |
0.0195 USDT |
| 2025-03-26 |
0.0204 USDT |
255,563.1235 |
0.0209 USDT |
0.0201 USDT |
0.0212 USDT |
0.0202 USDT |
| 2025-03-25 |
0.0210 USDT |
94,700.6355 |
0.0212 USDT |
0.0208 USDT |
0.0218 USDT |
0.0211 USDT |
| 2025-03-24 |
0.0204 USDT |
137,195.0483 |
0.0200 USDT |
0.0198 USDT |
0.0211 USDT |
0.0205 USDT |
| 2025-03-23 |
0.0200 USDT |
310,659.5200 |
0.0194 USDT |
0.0193 USDT |
0.0212 USDT |
0.0199 USDT |
| 2025-03-22 |
0.0194 USDT |
43,606.6689 |
0.0192 USDT |
0.0191 USDT |
0.0195 USDT |
0.0195 USDT |
| 2025-03-21 |
0.0183 USDT |
395,169.9168 |
0.0176 USDT |
0.0176 USDT |
0.0191 USDT |
0.0189 USDT |
| 2025-03-20 |
0.0179 USDT |
325,311.1401 |
0.0179 USDT |
0.0175 USDT |
0.0182 USDT |
0.0175 USDT |
| 2025-03-19 |
0.0177 USDT |
276,773.2493 |
0.0178 USDT |
0.0172 USDT |
0.0180 USDT |
0.0180 USDT |
| 2025-03-18 |
0.0183 USDT |
721,938.9357 |
0.0192 USDT |
0.0173 USDT |
0.0192 USDT |
0.0178 USDT |
| 2025-03-17 |
0.0191 USDT |
273,754.6166 |
0.0189 USDT |
0.0188 USDT |
0.0195 USDT |
0.0192 USDT |
| 2025-03-16 |
0.0193 USDT |
30,728.9478 |
0.0196 USDT |
0.0190 USDT |
0.0197 USDT |
0.0191 USDT |
| 2025-03-15 |
0.0196 USDT |
51,975.8389 |
0.0197 USDT |
0.0194 USDT |
0.0198 USDT |
0.0197 USDT |
| 2025-03-14 |
0.0198 USDT |
173,665.8583 |
0.0195 USDT |
0.0195 USDT |
0.0201 USDT |
0.0198 USDT |
| 2025-03-13 |
0.0202 USDT |
263,474.4521 |
0.0198 USDT |
0.0195 USDT |
0.0209 USDT |
0.0195 USDT |
| 2025-03-12 |
0.0192 USDT |
464,350.4898 |
0.0184 USDT |
0.0182 USDT |
0.0198 USDT |
0.0197 USDT |
| 2025-03-11 |
0.0180 USDT |
382,668.6207 |
0.0173 USDT |
0.0169 USDT |
0.0189 USDT |
0.0182 USDT |
| 2025-03-10 |
0.0181 USDT |
586,772.4662 |
0.0190 USDT |
0.0171 USDT |
0.0192 USDT |
0.0173 USDT |
| 2025-03-09 |
0.0196 USDT |
182,599.2766 |
0.0212 USDT |
0.0188 USDT |
0.0212 USDT |
0.0191 USDT |
| 2025-03-08 |
0.0212 USDT |
100,377.0094 |
0.0217 USDT |
0.0209 USDT |
0.0219 USDT |
0.0209 USDT |
| 2025-03-07 |
0.0221 USDT |
142,831.0350 |
0.0229 USDT |
0.0215 USDT |
0.0229 USDT |
0.0216 USDT |
| 2025-03-06 |
0.0239 USDT |
1,859,507.8630 |
0.0221 USDT |
0.0221 USDT |
0.0255 USDT |
0.0231 USDT |
| 2025-03-05 |
0.0225 USDT |
4,645,122.4499 |
0.0219 USDT |
0.0217 USDT |
0.0229 USDT |
0.0222 USDT |