Identifier on Kucoin: ALEPH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0398 USDT |
183,494.8000 ALEPH |
0.0395 USDT |
0.0383 USDT |
0.0423 USDT |
0.0387 USDT |
| 2025-12-04 |
0.0412 USDT |
226,407.5200 ALEPH |
0.0392 USDT |
0.0388 USDT |
0.0436 USDT |
0.0393 USDT |
| 2025-12-03 |
0.0397 USDT |
188,803.9100 ALEPH |
0.0388 USDT |
0.0386 USDT |
0.0412 USDT |
0.0398 USDT |
| 2025-12-02 |
0.0396 USDT |
891,450.2000 ALEPH |
0.0342 USDT |
0.0339 USDT |
0.0452 USDT |
0.0393 USDT |
| 2025-12-01 |
0.0343 USDT |
112,010.0300 ALEPH |
0.0367 USDT |
0.0335 USDT |
0.0367 USDT |
0.0344 USDT |
| 2025-11-30 |
0.0377 USDT |
119,404.5600 ALEPH |
0.0381 USDT |
0.0371 USDT |
0.0383 USDT |
0.0379 USDT |
| 2025-11-29 |
0.0393 USDT |
256,541.0100 ALEPH |
0.0395 USDT |
0.0380 USDT |
0.0419 USDT |
0.0382 USDT |
| 2025-11-28 |
0.0397 USDT |
242,017.8500 ALEPH |
0.0398 USDT |
0.0380 USDT |
0.0428 USDT |
0.0397 USDT |
| 2025-11-27 |
0.0416 USDT |
353,138.5300 ALEPH |
0.0386 USDT |
0.0383 USDT |
0.0488 USDT |
0.0401 USDT |
| 2025-11-26 |
0.0387 USDT |
174,105.5500 ALEPH |
0.0377 USDT |
0.0366 USDT |
0.0417 USDT |
0.0384 USDT |
| 2025-11-25 |
0.0383 USDT |
300,877.7500 ALEPH |
0.0396 USDT |
0.0377 USDT |
0.0396 USDT |
0.0386 USDT |
| 2025-11-24 |
0.0366 USDT |
6,094.2800 ALEPH |
0.0365 USDT |
0.0362 USDT |
0.0369 USDT |
0.0369 USDT |
| 2025-11-23 |
0.0374 USDT |
343,190.9800 ALEPH |
0.0359 USDT |
0.0351 USDT |
0.0383 USDT |
0.0367 USDT |
| 2025-11-22 |
0.0361 USDT |
3,555.7400 ALEPH |
0.0368 USDT |
0.0357 USDT |
0.0368 USDT |
0.0361 USDT |
| 2025-11-21 |
0.0375 USDT |
400,943.7900 ALEPH |
0.0401 USDT |
0.0360 USDT |
0.0404 USDT |
0.0368 USDT |
| 2025-11-20 |
0.0421 USDT |
194,127.2100 ALEPH |
0.0414 USDT |
0.0408 USDT |
0.0436 USDT |
0.0429 USDT |
| 2025-11-19 |
0.0432 USDT |
64,595.4200 ALEPH |
0.0436 USDT |
0.0432 USDT |
0.0436 USDT |
0.0432 USDT |
| 2025-11-18 |
0.0439 USDT |
401,506.4000 ALEPH |
0.0446 USDT |
0.0429 USDT |
0.0454 USDT |
0.0438 USDT |
| 2025-11-17 |
0.0469 USDT |
677,476.8700 ALEPH |
0.0508 USDT |
0.0440 USDT |
0.0508 USDT |
0.0442 USDT |
| 2025-11-16 |
0.0473 USDT |
269,728.1100 ALEPH |
0.0463 USDT |
0.0463 USDT |
0.0480 USDT |
0.0473 USDT |
| 2025-11-15 |
0.0466 USDT |
98,450.9200 ALEPH |
0.0466 USDT |
0.0462 USDT |
0.0471 USDT |
0.0467 USDT |
| 2025-11-14 |
0.0475 USDT |
105,081.8900 ALEPH |
0.0479 USDT |
0.0469 USDT |
0.0481 USDT |
0.0473 USDT |
| 2025-11-13 |
0.0500 USDT |
171,568.6900 ALEPH |
0.0500 USDT |
0.0483 USDT |
0.0513 USDT |
0.0487 USDT |
| 2025-11-12 |
0.0504 USDT |
51,997.8900 ALEPH |
0.0505 USDT |
0.0497 USDT |
0.0509 USDT |
0.0504 USDT |
| 2025-11-11 |
0.0518 USDT |
257,066.4400 ALEPH |
0.0531 USDT |
0.0502 USDT |
0.0538 USDT |
0.0502 USDT |
| 2025-11-10 |
0.0536 USDT |
138,452.3400 ALEPH |
0.0534 USDT |
0.0531 USDT |
0.0544 USDT |
0.0535 USDT |
| 2025-11-09 |
0.0535 USDT |
552,993.6200 ALEPH |
0.0508 USDT |
0.0506 USDT |
0.0572 USDT |
0.0535 USDT |
| 2025-11-08 |
0.0521 USDT |
351,949.3400 ALEPH |
0.0524 USDT |
0.0503 USDT |
0.0546 USDT |
0.0506 USDT |
| 2025-11-07 |
0.0488 USDT |
30,119.8500 ALEPH |
0.0486 USDT |
0.0485 USDT |
0.0490 USDT |
0.0489 USDT |
| 2025-11-06 |
0.0494 USDT |
50,074.6300 ALEPH |
0.0498 USDT |
0.0489 USDT |
0.0502 USDT |
0.0489 USDT |
| 2025-11-05 |
0.0482 USDT |
149,066.4300 ALEPH |
0.0482 USDT |
0.0475 USDT |
0.0489 USDT |
0.0487 USDT |
| 2025-11-04 |
0.0501 USDT |
400,356.5800 ALEPH |
0.0513 USDT |
0.0475 USDT |
0.0521 USDT |
0.0479 USDT |
| 2025-11-03 |
0.0541 USDT |
266,676.8500 ALEPH |
0.0562 USDT |
0.0533 USDT |
0.0562 USDT |
0.0541 USDT |
| 2025-11-02 |
0.0571 USDT |
30,742.7700 ALEPH |
0.0574 USDT |
0.0564 USDT |
0.0576 USDT |
0.0565 USDT |
| 2025-11-01 |
0.0558 USDT |
71,536.8500 ALEPH |
0.0555 USDT |
0.0552 USDT |
0.0564 USDT |
0.0559 USDT |
| 2025-10-31 |
0.0567 USDT |
172,286.3400 ALEPH |
0.0572 USDT |
0.0553 USDT |
0.0581 USDT |
0.0564 USDT |
| 2025-10-30 |
0.0591 USDT |
328,175.2000 ALEPH |
0.0603 USDT |
0.0555 USDT |
0.0619 USDT |
0.0564 USDT |
| 2025-10-29 |
0.0613 USDT |
1,335,362.6700 ALEPH |
0.0536 USDT |
0.0536 USDT |
0.0660 USDT |
0.0649 USDT |
| 2025-10-28 |
0.0535 USDT |
234,173.3600 ALEPH |
0.0544 USDT |
0.0520 USDT |
0.0547 USDT |
0.0531 USDT |
| 2025-10-27 |
0.0587 USDT |
232,791.6300 ALEPH |
0.0614 USDT |
0.0565 USDT |
0.0618 USDT |
0.0568 USDT |
| 2025-10-26 |
0.0587 USDT |
160,188.5400 ALEPH |
0.0575 USDT |
0.0566 USDT |
0.0605 USDT |
0.0588 USDT |
| 2025-10-25 |
0.0566 USDT |
76,482.0900 ALEPH |
0.0566 USDT |
0.0560 USDT |
0.0572 USDT |
0.0568 USDT |
| 2025-10-24 |
0.0572 USDT |
99,956.4500 ALEPH |
0.0572 USDT |
0.0565 USDT |
0.0580 USDT |
0.0568 USDT |
| 2025-10-23 |
0.0590 USDT |
402,112.5500 ALEPH |
0.0589 USDT |
0.0566 USDT |
0.0620 USDT |
0.0575 USDT |
| 2025-10-22 |
0.0659 USDT |
924,587.7500 ALEPH |
0.0724 USDT |
0.0599 USDT |
0.0747 USDT |
0.0599 USDT |
| 2025-10-21 |
0.0650 USDT |
2,411,263.2300 ALEPH |
0.0523 USDT |
0.0522 USDT |
0.0742 USDT |
0.0640 USDT |
| 2025-10-20 |
0.0524 USDT |
176,170.3700 ALEPH |
0.0517 USDT |
0.0515 USDT |
0.0531 USDT |
0.0527 USDT |
| 2025-10-19 |
0.0518 USDT |
44,495.3900 ALEPH |
0.0518 USDT |
0.0513 USDT |
0.0522 USDT |
0.0518 USDT |
| 2025-10-18 |
0.0512 USDT |
68,953.8100 ALEPH |
0.0513 USDT |
0.0506 USDT |
0.0518 USDT |
0.0518 USDT |
| 2025-10-17 |
0.0512 USDT |
180,582.1000 ALEPH |
0.0529 USDT |
0.0502 USDT |
0.0530 USDT |
0.0515 USDT |