Identifier on Kucoin: AIPAD-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-12 |
0.0561 USDT |
5,550,053.8189 |
0.0560 USDT |
0.0549 USDT |
0.0576 USDT |
0.0563 USDT |
| 2023-09-11 |
0.0559 USDT |
3,000,524.4669 |
0.0572 USDT |
0.0540 USDT |
0.0578 USDT |
0.0559 USDT |
| 2023-09-10 |
0.0566 USDT |
2,123,186.4964 |
0.0575 USDT |
0.0550 USDT |
0.0591 USDT |
0.0577 USDT |
| 2023-09-09 |
0.0577 USDT |
2,182,541.4754 |
0.0582 USDT |
0.0564 USDT |
0.0582 USDT |
0.0576 USDT |
| 2023-09-08 |
0.0569 USDT |
2,904,175.3337 |
0.0594 USDT |
0.0549 USDT |
0.0598 USDT |
0.0583 USDT |
| 2023-09-07 |
0.0571 USDT |
3,196,310.4295 |
0.0575 USDT |
0.0561 USDT |
0.0589 USDT |
0.0570 USDT |
| 2023-09-06 |
0.0578 USDT |
1,375,609.7275 |
0.0553 USDT |
0.0545 USDT |
0.0598 USDT |
0.0575 USDT |
| 2023-09-05 |
0.0575 USDT |
2,802,907.9697 |
0.0594 USDT |
0.0545 USDT |
0.0597 USDT |
0.0563 USDT |
| 2023-09-04 |
0.0598 USDT |
2,872,596.9166 |
0.0598 USDT |
0.0586 USDT |
0.0616 USDT |
0.0594 USDT |
| 2023-09-03 |
0.0600 USDT |
2,478,890.3578 |
0.0608 USDT |
0.0586 USDT |
0.0611 USDT |
0.0598 USDT |
| 2023-09-02 |
0.0605 USDT |
2,339,291.6305 |
0.0603 USDT |
0.0592 USDT |
0.0620 USDT |
0.0602 USDT |
| 2023-09-01 |
0.0598 USDT |
2,153,265.9617 |
0.0595 USDT |
0.0550 USDT |
0.0631 USDT |
0.0601 USDT |
| 2023-08-31 |
0.0640 USDT |
2,163,013.0227 |
0.0649 USDT |
0.0604 USDT |
0.0655 USDT |
0.0605 USDT |
| 2023-08-30 |
0.0641 USDT |
1,261,654.7930 |
0.0604 USDT |
0.0601 USDT |
0.0686 USDT |
0.0656 USDT |
| 2023-08-29 |
0.0597 USDT |
2,032,128.2192 |
0.0558 USDT |
0.0544 USDT |
0.0708 USDT |
0.0604 USDT |
| 2023-08-28 |
0.0570 USDT |
1,569,700.8291 |
0.0562 USDT |
0.0557 USDT |
0.0576 USDT |
0.0558 USDT |
| 2023-08-27 |
0.0579 USDT |
2,474,964.9855 |
0.0577 USDT |
0.0565 USDT |
0.0604 USDT |
0.0575 USDT |
| 2023-08-26 |
0.0564 USDT |
1,040,622.7196 |
0.0556 USDT |
0.0553 USDT |
0.0578 USDT |
0.0573 USDT |
| 2023-08-25 |
0.0574 USDT |
2,001,156.0978 |
0.0568 USDT |
0.0533 USDT |
0.0613 USDT |
0.0557 USDT |
| 2023-08-24 |
0.0574 USDT |
2,096,252.5122 |
0.0622 USDT |
0.0545 USDT |
0.0629 USDT |
0.0567 USDT |
| 2023-08-23 |
0.0605 USDT |
1,180,234.6108 |
0.0588 USDT |
0.0577 USDT |
0.0645 USDT |
0.0637 USDT |
| 2023-08-22 |
0.0575 USDT |
1,300,315.2188 |
0.0573 USDT |
0.0556 USDT |
0.0593 USDT |
0.0571 USDT |
| 2023-08-21 |
0.0569 USDT |
1,420,860.0557 |
0.0597 USDT |
0.0547 USDT |
0.0628 USDT |
0.0567 USDT |
| 2023-08-20 |
0.0619 USDT |
1,759,200.3365 |
0.0585 USDT |
0.0578 USDT |
0.0680 USDT |
0.0604 USDT |
| 2023-08-19 |
0.0549 USDT |
2,679,959.5385 |
0.0543 USDT |
0.0540 USDT |
0.0591 USDT |
0.0579 USDT |
| 2023-08-18 |
0.0544 USDT |
2,857,501.9478 |
0.0501 USDT |
0.0500 USDT |
0.0572 USDT |
0.0547 USDT |
| 2023-08-17 |
0.0515 USDT |
2,674,254.4990 |
0.0511 USDT |
0.0500 USDT |
0.0545 USDT |
0.0503 USDT |
| 2023-08-16 |
0.0511 USDT |
2,479,630.8659 |
0.0517 USDT |
0.0500 USDT |
0.0524 USDT |
0.0502 USDT |
| 2023-08-15 |
0.0533 USDT |
2,533,476.2869 |
0.0533 USDT |
0.0508 USDT |
0.0554 USDT |
0.0513 USDT |
| 2023-08-14 |
0.0544 USDT |
1,681,718.0263 |
0.0557 USDT |
0.0526 USDT |
0.0560 USDT |
0.0533 USDT |
| 2023-08-13 |
0.0549 USDT |
2,120,787.1776 |
0.0546 USDT |
0.0517 USDT |
0.0560 USDT |
0.0552 USDT |
| 2023-08-12 |
0.0540 USDT |
1,143,477.5722 |
0.0531 USDT |
0.0523 USDT |
0.0560 USDT |
0.0550 USDT |
| 2023-08-11 |
0.0539 USDT |
1,578,046.4933 |
0.0578 USDT |
0.0529 USDT |
0.0578 USDT |
0.0542 USDT |
| 2023-08-10 |
0.0632 USDT |
3,583,185.8574 |
0.0645 USDT |
0.0538 USDT |
0.0795 USDT |
0.0579 USDT |
| 2023-08-09 |
0.0560 USDT |
2,162,350.5483 |
0.0528 USDT |
0.0510 USDT |
0.0779 USDT |
0.0628 USDT |
| 2023-08-08 |
0.0534 USDT |
1,916,099.4416 |
0.0528 USDT |
0.0520 USDT |
0.0559 USDT |
0.0526 USDT |
| 2023-08-07 |
0.0544 USDT |
1,573,818.1678 |
0.0562 USDT |
0.0511 USDT |
0.0581 USDT |
0.0528 USDT |
| 2023-08-06 |
0.0539 USDT |
2,245,552.0174 |
0.0545 USDT |
0.0521 USDT |
0.0561 USDT |
0.0553 USDT |
| 2023-08-05 |
0.0517 USDT |
1,849,162.7611 |
0.0513 USDT |
0.0494 USDT |
0.0581 USDT |
0.0543 USDT |
| 2023-08-04 |
0.0534 USDT |
454,923.8502 |
0.0524 USDT |
0.0520 USDT |
0.0547 USDT |
0.0525 USDT |
| 2023-08-03 |
0.0535 USDT |
1,062,949.4913 |
0.0542 USDT |
0.0500 USDT |
0.0548 USDT |
0.0515 USDT |
| 2023-08-02 |
0.0558 USDT |
2,097,813.2364 |
0.0583 USDT |
0.0522 USDT |
0.0585 USDT |
0.0540 USDT |
| 2023-08-01 |
0.0598 USDT |
1,459,433.4011 |
0.0597 USDT |
0.0565 USDT |
0.0666 USDT |
0.0609 USDT |
| 2023-07-31 |
0.0647 USDT |
968,759.2980 |
0.0670 USDT |
0.0607 USDT |
0.0674 USDT |
0.0617 USDT |
| 2023-07-30 |
0.0673 USDT |
1,466,618.3389 |
0.0735 USDT |
0.0630 USDT |
0.0738 USDT |
0.0659 USDT |
| 2023-07-29 |
0.0781 USDT |
673,238.9957 |
0.0781 USDT |
0.0703 USDT |
0.0882 USDT |
0.0742 USDT |
| 2023-07-28 |
0.0745 USDT |
719,082.4292 |
0.0730 USDT |
0.0688 USDT |
0.0800 USDT |
0.0795 USDT |
| 2023-07-27 |
0.0677 USDT |
1,953,031.9028 |
0.0625 USDT |
0.0615 USDT |
0.0784 USDT |
0.0716 USDT |
| 2023-07-26 |
0.0623 USDT |
1,705,969.4396 |
0.0616 USDT |
0.0575 USDT |
0.0659 USDT |
0.0625 USDT |
| 2023-07-25 |
0.0662 USDT |
2,334,759.6427 |
0.0575 USDT |
0.0540 USDT |
0.0840 USDT |
0.0628 USDT |