Identifier on Kucoin: AIPAD-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-14 |
0.3301 USDT |
543,860.5456 |
0.3504 USDT |
0.3109 USDT |
0.3550 USDT |
0.3149 USDT |
| 2023-04-13 |
0.3486 USDT |
230,180.4791 |
0.3414 USDT |
0.3407 USDT |
0.3641 USDT |
0.3486 USDT |
| 2023-04-12 |
0.3507 USDT |
264,372.3777 |
0.3390 USDT |
0.3186 USDT |
0.3790 USDT |
0.3436 USDT |
| 2023-04-11 |
0.3219 USDT |
213,888.5111 |
0.3256 USDT |
0.3100 USDT |
0.3392 USDT |
0.3368 USDT |
| 2023-04-10 |
0.3106 USDT |
208,762.4094 |
0.3179 USDT |
0.3029 USDT |
0.3207 USDT |
0.3207 USDT |
| 2023-04-09 |
0.3199 USDT |
341,330.1763 |
0.3257 USDT |
0.2996 USDT |
0.3390 USDT |
0.3145 USDT |
| 2023-04-08 |
0.3260 USDT |
164,985.7942 |
0.3246 USDT |
0.3120 USDT |
0.3390 USDT |
0.3175 USDT |
| 2023-04-07 |
0.3187 USDT |
172,605.2175 |
0.3185 USDT |
0.3100 USDT |
0.3358 USDT |
0.3358 USDT |
| 2023-04-06 |
0.3215 USDT |
176,088.1585 |
0.3351 USDT |
0.3105 USDT |
0.3422 USDT |
0.3171 USDT |
| 2023-04-05 |
0.3319 USDT |
214,938.7845 |
0.3293 USDT |
0.3190 USDT |
0.3423 USDT |
0.3350 USDT |
| 2023-04-04 |
0.3346 USDT |
312,638.5153 |
0.3590 USDT |
0.3094 USDT |
0.3590 USDT |
0.3293 USDT |
| 2023-04-03 |
0.3465 USDT |
426,848.3891 |
0.3424 USDT |
0.3275 USDT |
0.3650 USDT |
0.3517 USDT |
| 2023-04-02 |
0.3332 USDT |
304,737.0312 |
0.3385 USDT |
0.3150 USDT |
0.3600 USDT |
0.3408 USDT |
| 2023-04-01 |
0.3290 USDT |
480,993.9421 |
0.3401 USDT |
0.3157 USDT |
0.3515 USDT |
0.3278 USDT |
| 2023-03-31 |
0.3489 USDT |
303,054.3048 |
0.3467 USDT |
0.3331 USDT |
0.3600 USDT |
0.3393 USDT |
| 2023-03-30 |
0.3416 USDT |
646,198.1459 |
0.3156 USDT |
0.3101 USDT |
0.3800 USDT |
0.3470 USDT |
| 2023-03-29 |
0.3308 USDT |
574,496.2402 |
0.3500 USDT |
0.3080 USDT |
0.3569 USDT |
0.3134 USDT |
| 2023-03-28 |
0.3422 USDT |
1,013,514.2419 |
0.3900 USDT |
0.3125 USDT |
0.3900 USDT |
0.3602 USDT |
| 2023-03-27 |
0.3984 USDT |
322,459.8016 |
0.4000 USDT |
0.3767 USDT |
0.4200 USDT |
0.3810 USDT |
| 2023-03-26 |
0.4055 USDT |
246,536.7080 |
0.4224 USDT |
0.3910 USDT |
0.4299 USDT |
0.3994 USDT |
| 2023-03-25 |
0.4007 USDT |
309,691.1291 |
0.4043 USDT |
0.3791 USDT |
0.4300 USDT |
0.4089 USDT |
| 2023-03-24 |
0.4083 USDT |
381,312.9081 |
0.4103 USDT |
0.3870 USDT |
0.4350 USDT |
0.3933 USDT |
| 2023-03-23 |
0.4128 USDT |
580,423.8394 |
0.4415 USDT |
0.3900 USDT |
0.4417 USDT |
0.3910 USDT |
| 2023-03-22 |
0.4364 USDT |
407,488.1859 |
0.4320 USDT |
0.4100 USDT |
0.4619 USDT |
0.4342 USDT |
| 2023-03-21 |
0.4479 USDT |
517,356.4456 |
0.4404 USDT |
0.4300 USDT |
0.4916 USDT |
0.4400 USDT |
| 2023-03-20 |
0.4753 USDT |
504,196.9425 |
0.4750 USDT |
0.4516 USDT |
0.5092 USDT |
0.4613 USDT |
| 2023-03-19 |
0.4664 USDT |
762,331.5904 |
0.4770 USDT |
0.4264 USDT |
0.4950 USDT |
0.4679 USDT |
| 2023-03-18 |
0.4982 USDT |
908,947.1200 |
0.5255 USDT |
0.4561 USDT |
0.5421 USDT |
0.4778 USDT |
| 2023-03-17 |
0.4837 USDT |
5,623,893.8431 |
0.5940 USDT |
0.3851 USDT |
0.6022 USDT |
0.5036 USDT |
| 2023-03-16 |
0.5899 USDT |
1,691,276.9588 |
0.5741 USDT |
0.5500 USDT |
0.6200 USDT |
0.6000 USDT |
| 2023-03-15 |
0.5637 USDT |
2,747,391.6706 |
0.4868 USDT |
0.4817 USDT |
0.6420 USDT |
0.5907 USDT |
| 2023-03-14 |
0.4722 USDT |
1,996,443.6969 |
0.4637 USDT |
0.4376 USDT |
0.5473 USDT |
0.4875 USDT |
| 2023-03-13 |
0.4611 USDT |
1,645,110.9350 |
0.4386 USDT |
0.4220 USDT |
0.5147 USDT |
0.4547 USDT |
| 2023-03-12 |
0.4169 USDT |
557,074.0662 |
0.4137 USDT |
0.3804 USDT |
0.4444 USDT |
0.4386 USDT |
| 2023-03-11 |
0.4077 USDT |
609,736.0148 |
0.4323 USDT |
0.3710 USDT |
0.4461 USDT |
0.4049 USDT |
| 2023-03-10 |
0.4229 USDT |
1,217,261.9012 |
0.4000 USDT |
0.3700 USDT |
0.4850 USDT |
0.4441 USDT |
| 2023-03-09 |
0.4630 USDT |
881,553.3804 |
0.4507 USDT |
0.4139 USDT |
0.4978 USDT |
0.4358 USDT |
| 2023-03-08 |
0.4866 USDT |
1,103,116.8835 |
0.5377 USDT |
0.4500 USDT |
0.5600 USDT |
0.4694 USDT |
| 2023-03-07 |
0.5526 USDT |
854,051.6432 |
0.5453 USDT |
0.5165 USDT |
0.5850 USDT |
0.5273 USDT |
| 2023-03-06 |
0.5599 USDT |
1,014,298.1311 |
0.5869 USDT |
0.5000 USDT |
0.6094 USDT |
0.5589 USDT |
| 2023-03-05 |
0.5737 USDT |
1,051,606.4963 |
0.5829 USDT |
0.5500 USDT |
0.6121 USDT |
0.5838 USDT |
| 2023-03-04 |
0.5779 USDT |
3,230,732.1222 |
0.4922 USDT |
0.4700 USDT |
0.6603 USDT |
0.5809 USDT |
| 2023-03-03 |
0.4967 USDT |
1,709,464.7410 |
0.5050 USDT |
0.4319 USDT |
0.5485 USDT |
0.5120 USDT |
| 2023-03-02 |
0.5448 USDT |
4,723,814.4765 |
0.5380 USDT |
0.4258 USDT |
0.6521 USDT |
0.5035 USDT |
| 2023-03-01 |
0.8056 USDT |
7,625,581.9385 |
0.0200 USDT |
0.0200 USDT |
1.2800 USDT |
0.5900 USDT |