Crypto exchange Kucoin
Market Solidus Ai Tech (AITECH) / Tether (USDT)
Identifier on Kucoin: AITECH-USDT12
Date | Price | Volume | Open | Low | High | Close |
---|---|---|---|---|---|---|
2024-05-05 | 0.2016 USDT | 241,614.9500 AITECH | 0.2070 USDT | 0.1981 USDT | 0.2073 USDT | 0.2006 USDT |
2024-05-04 | 0.2097 USDT | 1,327,226.2300 AITECH | 0.2113 USDT | 0.1963 USDT | 0.2200 USDT | 0.2057 USDT |
2024-05-03 | 0.2011 USDT | 2,238,246.0800 AITECH | 0.2032 USDT | 0.1950 USDT | 0.2081 USDT | 0.2080 USDT |
2024-05-02 | 0.1927 USDT | 2,228,069.9000 AITECH | 0.1874 USDT | 0.1803 USDT | 0.2097 USDT | 0.2024 USDT |
2024-05-01 | 0.1689 USDT | 2,345,594.9000 AITECH | 0.1638 USDT | 0.1500 USDT | 0.1985 USDT | 0.1924 USDT |
2024-04-30 | 0.1759 USDT | 1,036,321.5800 AITECH | 0.1905 USDT | 0.1658 USDT | 0.1907 USDT | 0.1682 USDT |
2024-04-29 | 0.1876 USDT | 1,136,923.3200 AITECH | 0.1929 USDT | 0.1760 USDT | 0.2100 USDT | 0.1886 USDT |
2024-04-28 | 0.1955 USDT | 362,727.1000 AITECH | 0.1972 USDT | 0.1915 USDT | 0.2007 USDT | 0.1963 USDT |
2024-04-27 | 0.1942 USDT | 593,736.9600 AITECH | 0.1998 USDT | 0.1902 USDT | 0.2019 USDT | 0.1999 USDT |
2024-04-26 | 0.2035 USDT | 717,524.7900 AITECH | 0.2179 USDT | 0.1909 USDT | 0.2180 USDT | 0.1922 USDT |
2024-04-25 | 0.2059 USDT | 998,912.0800 AITECH | 0.2132 USDT | 0.1906 USDT | 0.2194 USDT | 0.2135 USDT |
2024-04-24 | 0.2180 USDT | 887,415.8000 AITECH | 0.2293 USDT | 0.2042 USDT | 0.2311 USDT | 0.2118 USDT |
2024-04-23 | 0.2350 USDT | 941,401.0100 AITECH | 0.2413 USDT | 0.2265 USDT | 0.2480 USDT | 0.2293 USDT |
2024-04-22 | 0.2391 USDT | 564,033.1500 AITECH | 0.2385 USDT | 0.2305 USDT | 0.2476 USDT | 0.2403 USDT |
2024-04-21 | 0.2381 USDT | 753,535.4000 AITECH | 0.2305 USDT | 0.2277 USDT | 0.2468 USDT | 0.2382 USDT |
2024-04-20 | 0.2238 USDT | 604,458.4400 AITECH | 0.2154 USDT | 0.2133 USDT | 0.2418 USDT | 0.2391 USDT |
2024-04-19 | 0.2130 USDT | 1,288,130.3800 AITECH | 0.2121 USDT | 0.1932 USDT | 0.2260 USDT | 0.2237 USDT |
2024-04-18 | 0.2118 USDT | 1,006,640.4000 AITECH | 0.2004 USDT | 0.1961 USDT | 0.2260 USDT | 0.2102 USDT |
2024-04-17 | 0.2012 USDT | 708,725.5800 AITECH | 0.2102 USDT | 0.1867 USDT | 0.2147 USDT | 0.2012 USDT |
2024-04-16 | 0.2058 USDT | 1,028,480.0100 AITECH | 0.2149 USDT | 0.1910 USDT | 0.2206 USDT | 0.2045 USDT |
2024-04-15 | 0.2202 USDT | 1,527,833.0000 AITECH | 0.2122 USDT | 0.1904 USDT | 0.2446 USDT | 0.2150 USDT |
2024-04-14 | 0.1946 USDT | 1,525,854.4000 AITECH | 0.1962 USDT | 0.1782 USDT | 0.2154 USDT | 0.2110 USDT |
2024-04-13 | 0.1844 USDT | 2,487,184.2000 AITECH | 0.1841 USDT | 0.1600 USDT | 0.2026 USDT | 0.1650 USDT |
2024-04-12 | 0.1969 USDT | 3,277,484.4600 AITECH | 0.1904 USDT | 0.1729 USDT | 0.2273 USDT | 0.1922 USDT |
2024-04-11 | 0.2060 USDT | 1,690,009.9400 AITECH | 0.2230 USDT | 0.1900 USDT | 0.2365 USDT | 0.1930 USDT |
2024-04-10 | 0.2187 USDT | 1,126,180.6600 AITECH | 0.2306 USDT | 0.2048 USDT | 0.2369 USDT | 0.2249 USDT |
2024-04-09 | 0.2368 USDT | 754,062.7600 AITECH | 0.2500 USDT | 0.2218 USDT | 0.2549 USDT | 0.2324 USDT |
2024-04-08 | 0.2380 USDT | 1,560,136.4100 AITECH | 0.2285 USDT | 0.2185 USDT | 0.2587 USDT | 0.2447 USDT |
2024-04-07 | 0.2419 USDT | 1,470,054.9100 AITECH | 0.2487 USDT | 0.2307 USDT | 0.2586 USDT | 0.2337 USDT |
2024-04-06 | 0.2500 USDT | 916,292.0900 AITECH | 0.2544 USDT | 0.2420 USDT | 0.2607 USDT | 0.2480 USDT |
2024-04-05 | 0.2440 USDT | 1,553,612.3400 AITECH | 0.2595 USDT | 0.2200 USDT | 0.2644 USDT | 0.2544 USDT |
2024-04-04 | 0.2672 USDT | 799,120.2500 AITECH | 0.2665 USDT | 0.2584 USDT | 0.2800 USDT | 0.2750 USDT |
2024-04-03 | 0.2760 USDT | 1,480,972.1100 AITECH | 0.2565 USDT | 0.2517 USDT | 0.3000 USDT | 0.2669 USDT |
2024-04-02 | 0.2554 USDT | 1,753,736.7300 AITECH | 0.2784 USDT | 0.2452 USDT | 0.2788 USDT | 0.2529 USDT |
2024-04-01 | 0.2824 USDT | 979,599.7200 AITECH | 0.3048 USDT | 0.2687 USDT | 0.3088 USDT | 0.2755 USDT |
2024-03-31 | 0.2827 USDT | 1,181,104.1300 AITECH | 0.2832 USDT | 0.2710 USDT | 0.3083 USDT | 0.3040 USDT |
2024-03-30 | 0.2842 USDT | 1,288,486.6800 AITECH | 0.2828 USDT | 0.2682 USDT | 0.2978 USDT | 0.2802 USDT |
2024-03-29 | 0.3005 USDT | 1,541,354.7000 AITECH | 0.2943 USDT | 0.2779 USDT | 0.3209 USDT | 0.2792 USDT |
2024-03-28 | 0.2821 USDT | 2,900,250.3200 AITECH | 0.2644 USDT | 0.2501 USDT | 0.3088 USDT | 0.2939 USDT |
2024-03-27 | 0.2717 USDT | 2,670,402.6600 AITECH | 0.2820 USDT | 0.2361 USDT | 0.2908 USDT | 0.2561 USDT |
2024-03-26 | 0.2910 USDT | 2,622,932.8200 AITECH | 0.3053 USDT | 0.2600 USDT | 0.3320 USDT | 0.2820 USDT |
2024-03-25 | 0.2993 USDT | 3,374,644.9100 AITECH | 0.3122 USDT | 0.2737 USDT | 0.3293 USDT | 0.3051 USDT |
2024-03-24 | 0.3096 USDT | 1,543,149.3500 AITECH | 0.3204 USDT | 0.2901 USDT | 0.3255 USDT | 0.3052 USDT |
2024-03-23 | 0.3350 USDT | 2,572,668.4000 AITECH | 0.3149 USDT | 0.3149 USDT | 0.3727 USDT | 0.3192 USDT |
2024-03-22 | 0.3317 USDT | 8,133,829.0000 AITECH | 0.3173 USDT | 0.3000 USDT | 0.3440 USDT | 0.3101 USDT |
2024-03-21 | 0.3248 USDT | 4,942,827.2900 AITECH | 0.3264 USDT | 0.2971 USDT | 0.3576 USDT | 0.3161 USDT |
2024-03-20 | 0.2978 USDT | 3,651,372.5900 AITECH | 0.2802 USDT | 0.2678 USDT | 0.3290 USDT | 0.3181 USDT |
2024-03-19 | 0.2955 USDT | 6,110,781.7800 AITECH | 0.3318 USDT | 0.2610 USDT | 0.3687 USDT | 0.2900 USDT |
2024-03-18 | 0.3576 USDT | 2,795,265.1800 AITECH | 0.3976 USDT | 0.3200 USDT | 0.3982 USDT | 0.3471 USDT |
2024-03-17 | 0.3551 USDT | 4,248,783.0000 AITECH | 0.3020 USDT | 0.2750 USDT | 0.4200 USDT | 0.3916 USDT |
12