Identifier on Kucoin: AIPAD-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-13 |
0.0489 USDT |
2,686,250.3212 |
0.0563 USDT |
0.0464 USDT |
0.0569 USDT |
0.0469 USDT |
| 2025-01-12 |
0.0573 USDT |
1,839,280.8190 |
0.0534 USDT |
0.0533 USDT |
0.0600 USDT |
0.0564 USDT |
| 2025-01-11 |
0.0534 USDT |
1,973,962.6009 |
0.0548 USDT |
0.0524 USDT |
0.0553 USDT |
0.0545 USDT |
| 2025-01-10 |
0.0567 USDT |
1,969,789.2384 |
0.0586 USDT |
0.0550 USDT |
0.0589 USDT |
0.0555 USDT |
| 2025-01-09 |
0.0600 USDT |
1,848,659.3335 |
0.0624 USDT |
0.0584 USDT |
0.0638 USDT |
0.0597 USDT |
| 2025-01-08 |
0.0619 USDT |
267,886.4086 |
0.0649 USDT |
0.0606 USDT |
0.0649 USDT |
0.0614 USDT |
| 2025-01-07 |
0.0703 USDT |
1,787,632.8667 |
0.0737 USDT |
0.0653 USDT |
0.0744 USDT |
0.0669 USDT |
| 2025-01-06 |
0.0724 USDT |
1,460,425.3686 |
0.0731 USDT |
0.0702 USDT |
0.0734 USDT |
0.0715 USDT |
| 2025-01-05 |
0.0730 USDT |
1,628,990.6164 |
0.0688 USDT |
0.0688 USDT |
0.0749 USDT |
0.0729 USDT |
| 2025-01-04 |
0.0708 USDT |
1,534,215.0972 |
0.0703 USDT |
0.0685 USDT |
0.0716 USDT |
0.0691 USDT |
| 2025-01-03 |
0.0677 USDT |
2,046,164.7215 |
0.0643 USDT |
0.0626 USDT |
0.0749 USDT |
0.0698 USDT |
| 2025-01-02 |
0.0673 USDT |
1,689,446.9962 |
0.0654 USDT |
0.0628 USDT |
0.0684 USDT |
0.0650 USDT |
| 2025-01-01 |
0.0657 USDT |
1,569,447.6261 |
0.0633 USDT |
0.0617 USDT |
0.0686 USDT |
0.0658 USDT |
| 2024-12-31 |
0.0652 USDT |
1,763,580.5620 |
0.0615 USDT |
0.0613 USDT |
0.0716 USDT |
0.0633 USDT |
| 2024-12-30 |
0.0613 USDT |
1,495,433.8083 |
0.0619 USDT |
0.0600 USDT |
0.0631 USDT |
0.0622 USDT |
| 2024-12-29 |
0.0640 USDT |
143,580.9831 |
0.0645 USDT |
0.0628 USDT |
0.0654 USDT |
0.0632 USDT |
| 2024-12-28 |
0.0653 USDT |
1,544,952.1626 |
0.0645 USDT |
0.0624 USDT |
0.0670 USDT |
0.0633 USDT |
| 2024-12-27 |
0.0664 USDT |
386,211.5429 |
0.0652 USDT |
0.0647 USDT |
0.0677 USDT |
0.0667 USDT |
| 2024-12-26 |
0.0667 USDT |
1,659,447.2165 |
0.0681 USDT |
0.0648 USDT |
0.0696 USDT |
0.0656 USDT |
| 2024-12-25 |
0.0680 USDT |
1,539,446.5515 |
0.0689 USDT |
0.0658 USDT |
0.0749 USDT |
0.0684 USDT |
| 2024-12-24 |
0.0691 USDT |
1,730,038.7923 |
0.0672 USDT |
0.0647 USDT |
0.0702 USDT |
0.0690 USDT |
| 2024-12-23 |
0.0635 USDT |
1,585,495.0724 |
0.0644 USDT |
0.0619 USDT |
0.0654 USDT |
0.0619 USDT |
| 2024-12-22 |
0.0677 USDT |
1,682,545.6425 |
0.0663 USDT |
0.0650 USDT |
0.0689 USDT |
0.0650 USDT |
| 2024-12-21 |
0.0680 USDT |
1,308,487.8829 |
0.0699 USDT |
0.0661 USDT |
0.0735 USDT |
0.0673 USDT |
| 2024-12-20 |
0.0680 USDT |
2,881,215.8328 |
0.0663 USDT |
0.0602 USDT |
0.0733 USDT |
0.0702 USDT |
| 2024-12-19 |
0.0707 USDT |
2,442,284.9739 |
0.0723 USDT |
0.0654 USDT |
0.0757 USDT |
0.0670 USDT |
| 2024-12-18 |
0.0815 USDT |
2,072,020.8337 |
0.0860 USDT |
0.0690 USDT |
0.0988 USDT |
0.0727 USDT |
| 2024-12-17 |
0.0899 USDT |
1,998,502.5314 |
0.0886 USDT |
0.0872 USDT |
0.0936 USDT |
0.0880 USDT |
| 2024-12-16 |
0.0919 USDT |
1,865,281.6391 |
0.0923 USDT |
0.0864 USDT |
0.1004 USDT |
0.0892 USDT |
| 2024-12-15 |
0.1004 USDT |
865,351.5995 |
0.1031 USDT |
0.0989 USDT |
0.1044 USDT |
0.1005 USDT |
| 2024-12-14 |
0.1011 USDT |
1,123,246.6743 |
0.1020 USDT |
0.0998 USDT |
0.1100 USDT |
0.1002 USDT |
| 2024-12-13 |
0.1044 USDT |
1,938,994.3654 |
0.1049 USDT |
0.1003 USDT |
0.1074 USDT |
0.1019 USDT |
| 2024-12-12 |
0.1140 USDT |
1,884,951.2980 |
0.1175 USDT |
0.1049 USDT |
0.1187 USDT |
0.1059 USDT |
| 2024-12-11 |
0.0976 USDT |
1,545,122.6666 |
0.0905 USDT |
0.0892 USDT |
0.1036 USDT |
0.1033 USDT |
| 2024-12-10 |
0.0932 USDT |
1,828,050.2911 |
0.0913 USDT |
0.0877 USDT |
0.1007 USDT |
0.0912 USDT |
| 2024-12-09 |
0.0952 USDT |
954,923.9045 |
0.1002 USDT |
0.0911 USDT |
0.1010 USDT |
0.0974 USDT |
| 2024-12-08 |
0.1029 USDT |
1,280,104.7368 |
0.1052 USDT |
0.0994 USDT |
0.1074 USDT |
0.1007 USDT |
| 2024-12-07 |
0.1093 USDT |
2,330,838.6048 |
0.0932 USDT |
0.0911 USDT |
0.1359 USDT |
0.1061 USDT |
| 2024-12-06 |
0.0938 USDT |
964,676.3712 |
0.0973 USDT |
0.0886 USDT |
0.0985 USDT |
0.0945 USDT |
| 2024-12-05 |
0.0983 USDT |
967,176.7589 |
0.0968 USDT |
0.0948 USDT |
0.1031 USDT |
0.0991 USDT |
| 2024-12-04 |
0.0991 USDT |
1,925,942.2177 |
0.0929 USDT |
0.0917 USDT |
0.1054 USDT |
0.0975 USDT |
| 2024-12-03 |
0.0786 USDT |
966,658.8507 |
0.0789 USDT |
0.0755 USDT |
0.0811 USDT |
0.0797 USDT |
| 2024-12-02 |
0.0662 USDT |
1,071,159.2241 |
0.0704 USDT |
0.0613 USDT |
0.0710 USDT |
0.0644 USDT |
| 2024-12-01 |
0.0691 USDT |
1,235,188.3568 |
0.0662 USDT |
0.0659 USDT |
0.0743 USDT |
0.0706 USDT |
| 2024-11-30 |
0.0656 USDT |
2,554,928.6596 |
0.0612 USDT |
0.0588 USDT |
0.0716 USDT |
0.0674 USDT |
| 2024-11-29 |
0.0623 USDT |
1,224,059.8963 |
0.0616 USDT |
0.0596 USDT |
0.0657 USDT |
0.0620 USDT |
| 2024-11-28 |
0.0608 USDT |
791,930.5714 |
0.0628 USDT |
0.0588 USDT |
0.0631 USDT |
0.0616 USDT |
| 2024-11-27 |
0.0583 USDT |
1,093,094.1030 |
0.0542 USDT |
0.0536 USDT |
0.0676 USDT |
0.0617 USDT |
| 2024-11-26 |
0.0573 USDT |
579,744.3685 |
0.0587 USDT |
0.0538 USDT |
0.0604 USDT |
0.0538 USDT |
| 2024-11-25 |
0.0601 USDT |
1,003,971.1381 |
0.0567 USDT |
0.0563 USDT |
0.0732 USDT |
0.0605 USDT |