Identifier on Kucoin: AIPAD-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-04 |
0.0217 USDT |
5,521,383.1691 |
0.0233 USDT |
0.0204 USDT |
0.0235 USDT |
0.0218 USDT |
| 2025-03-03 |
0.0250 USDT |
4,497,146.0047 |
0.0256 USDT |
0.0233 USDT |
0.0258 USDT |
0.0233 USDT |
| 2025-03-02 |
0.0255 USDT |
4,913,037.6602 |
0.0246 USDT |
0.0243 USDT |
0.0279 USDT |
0.0257 USDT |
| 2025-03-01 |
0.0242 USDT |
4,327,244.6189 |
0.0245 USDT |
0.0235 USDT |
0.0250 USDT |
0.0240 USDT |
| 2025-02-28 |
0.0248 USDT |
4,717,629.5322 |
0.0251 USDT |
0.0235 USDT |
0.0251 USDT |
0.0245 USDT |
| 2025-02-27 |
0.0238 USDT |
328,365.2078 |
0.0236 USDT |
0.0231 USDT |
0.0246 USDT |
0.0243 USDT |
| 2025-02-26 |
0.0249 USDT |
4,340,468.7693 |
0.0253 USDT |
0.0233 USDT |
0.0253 USDT |
0.0234 USDT |
| 2025-02-25 |
0.0256 USDT |
6,087,993.6716 |
0.0277 USDT |
0.0244 USDT |
0.0277 USDT |
0.0250 USDT |
| 2025-02-24 |
0.0288 USDT |
3,905,588.2027 |
0.0298 USDT |
0.0278 USDT |
0.0298 USDT |
0.0279 USDT |
| 2025-02-23 |
0.0300 USDT |
3,812,725.8506 |
0.0279 USDT |
0.0279 USDT |
0.0334 USDT |
0.0296 USDT |
| 2025-02-22 |
0.0283 USDT |
3,795,729.3584 |
0.0272 USDT |
0.0269 USDT |
0.0287 USDT |
0.0279 USDT |
| 2025-02-21 |
0.0281 USDT |
4,652,780.1291 |
0.0263 USDT |
0.0263 USDT |
0.0297 USDT |
0.0273 USDT |
| 2025-02-20 |
0.0267 USDT |
4,757,069.3715 |
0.0258 USDT |
0.0256 USDT |
0.0270 USDT |
0.0263 USDT |
| 2025-02-19 |
0.0260 USDT |
4,873,606.7701 |
0.0246 USDT |
0.0246 USDT |
0.0266 USDT |
0.0253 USDT |
| 2025-02-18 |
0.0254 USDT |
5,288,061.3472 |
0.0254 USDT |
0.0238 USDT |
0.0257 USDT |
0.0244 USDT |
| 2025-02-17 |
0.0260 USDT |
4,565,588.1037 |
0.0278 USDT |
0.0245 USDT |
0.0280 USDT |
0.0251 USDT |
| 2025-02-16 |
0.0278 USDT |
2,969,898.7030 |
0.0266 USDT |
0.0264 USDT |
0.0283 USDT |
0.0283 USDT |
| 2025-02-15 |
0.0282 USDT |
4,352,504.9508 |
0.0281 USDT |
0.0264 USDT |
0.0292 USDT |
0.0264 USDT |
| 2025-02-14 |
0.0283 USDT |
3,869,814.4608 |
0.0270 USDT |
0.0267 USDT |
0.0296 USDT |
0.0283 USDT |
| 2025-02-13 |
0.0270 USDT |
3,773,956.5807 |
0.0268 USDT |
0.0262 USDT |
0.0289 USDT |
0.0266 USDT |
| 2025-02-12 |
0.0254 USDT |
4,885,610.3473 |
0.0265 USDT |
0.0242 USDT |
0.0266 USDT |
0.0251 USDT |
| 2025-02-11 |
0.0279 USDT |
2,345,108.3571 |
0.0266 USDT |
0.0266 USDT |
0.0281 USDT |
0.0275 USDT |
| 2025-02-10 |
0.0277 USDT |
4,305,289.3570 |
0.0272 USDT |
0.0261 USDT |
0.0281 USDT |
0.0266 USDT |
| 2025-02-09 |
0.0277 USDT |
4,352,100.1098 |
0.0259 USDT |
0.0256 USDT |
0.0284 USDT |
0.0276 USDT |
| 2025-02-08 |
0.0256 USDT |
4,522,986.9449 |
0.0248 USDT |
0.0245 USDT |
0.0260 USDT |
0.0256 USDT |
| 2025-02-07 |
0.0267 USDT |
4,307,919.6791 |
0.0262 USDT |
0.0262 USDT |
0.0272 USDT |
0.0262 USDT |
| 2025-02-06 |
0.0265 USDT |
4,264,926.6292 |
0.0262 USDT |
0.0262 USDT |
0.0272 USDT |
0.0265 USDT |
| 2025-02-05 |
0.0269 USDT |
319,349.0546 |
0.0279 USDT |
0.0257 USDT |
0.0281 USDT |
0.0263 USDT |
| 2025-02-04 |
0.0280 USDT |
669,616.0303 |
0.0284 USDT |
0.0266 USDT |
0.0294 USDT |
0.0279 USDT |
| 2025-02-03 |
0.0257 USDT |
1,620,257.9931 |
0.0301 USDT |
0.0187 USDT |
0.0301 USDT |
0.0271 USDT |
| 2025-02-02 |
0.0322 USDT |
639,440.9759 |
0.0345 USDT |
0.0306 USDT |
0.0346 USDT |
0.0306 USDT |
| 2025-02-01 |
0.0358 USDT |
1,297,852.1623 |
0.0395 USDT |
0.0323 USDT |
0.0397 USDT |
0.0341 USDT |
| 2025-01-31 |
0.0407 USDT |
317,959.2571 |
0.0413 USDT |
0.0400 USDT |
0.0415 USDT |
0.0405 USDT |
| 2025-01-30 |
0.0422 USDT |
3,375,415.6524 |
0.0399 USDT |
0.0396 USDT |
0.0428 USDT |
0.0415 USDT |
| 2025-01-29 |
0.0407 USDT |
3,551,123.8951 |
0.0409 USDT |
0.0391 USDT |
0.0415 USDT |
0.0408 USDT |
| 2025-01-28 |
0.0447 USDT |
3,680,683.8991 |
0.0423 USDT |
0.0403 USDT |
0.0463 USDT |
0.0420 USDT |
| 2025-01-27 |
0.0425 USDT |
3,845,009.6802 |
0.0459 USDT |
0.0410 USDT |
0.0460 USDT |
0.0421 USDT |
| 2025-01-26 |
0.0468 USDT |
3,524,715.0916 |
0.0451 USDT |
0.0424 USDT |
0.0481 USDT |
0.0459 USDT |
| 2025-01-25 |
0.0460 USDT |
3,064,922.7414 |
0.0467 USDT |
0.0442 USDT |
0.0467 USDT |
0.0455 USDT |
| 2025-01-24 |
0.0504 USDT |
2,974,394.2263 |
0.0513 USDT |
0.0467 USDT |
0.0518 USDT |
0.0467 USDT |
| 2025-01-23 |
0.0467 USDT |
3,037,944.2173 |
0.0474 USDT |
0.0455 USDT |
0.0476 USDT |
0.0463 USDT |
| 2025-01-22 |
0.0484 USDT |
3,342,396.8937 |
0.0470 USDT |
0.0461 USDT |
0.0497 USDT |
0.0481 USDT |
| 2025-01-21 |
0.0477 USDT |
3,147,632.0135 |
0.0477 USDT |
0.0460 USDT |
0.0484 USDT |
0.0470 USDT |
| 2025-01-20 |
0.0472 USDT |
3,959,645.4570 |
0.0468 USDT |
0.0458 USDT |
0.0498 USDT |
0.0485 USDT |
| 2025-01-19 |
0.0506 USDT |
4,113,708.0979 |
0.0554 USDT |
0.0457 USDT |
0.0565 USDT |
0.0525 USDT |
| 2025-01-18 |
0.0585 USDT |
2,996,304.1700 |
0.0550 USDT |
0.0550 USDT |
0.0617 USDT |
0.0555 USDT |
| 2025-01-17 |
0.0578 USDT |
3,052,311.3224 |
0.0605 USDT |
0.0555 USDT |
0.0614 USDT |
0.0555 USDT |
| 2025-01-16 |
0.0598 USDT |
2,450,694.6660 |
0.0636 USDT |
0.0574 USDT |
0.0639 USDT |
0.0620 USDT |
| 2025-01-15 |
0.0510 USDT |
2,697,128.3059 |
0.0492 USDT |
0.0479 USDT |
0.0581 USDT |
0.0575 USDT |
| 2025-01-14 |
0.0524 USDT |
1,937,257.7852 |
0.0499 USDT |
0.0497 USDT |
0.0530 USDT |
0.0514 USDT |