Identifier on Kucoin: ALEPH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-03 |
0.3104 USDT |
1,588,300.9600 ALEPH |
0.3085 USDT |
0.2887 USDT |
0.3286 USDT |
0.3126 USDT |
| 2024-05-02 |
0.2598 USDT |
1,503,063.4700 ALEPH |
0.2466 USDT |
0.2220 USDT |
0.3055 USDT |
0.2999 USDT |
| 2024-05-01 |
0.2416 USDT |
1,571,596.6200 ALEPH |
0.2639 USDT |
0.2233 USDT |
0.2656 USDT |
0.2466 USDT |
| 2024-04-30 |
0.2856 USDT |
1,880,104.5200 ALEPH |
0.3287 USDT |
0.2538 USDT |
0.3414 USDT |
0.2634 USDT |
| 2024-04-29 |
0.3134 USDT |
1,809,814.5100 ALEPH |
0.3002 USDT |
0.2835 USDT |
0.3478 USDT |
0.3230 USDT |
| 2024-04-28 |
0.2724 USDT |
541,695.8000 ALEPH |
0.2628 USDT |
0.2618 USDT |
0.2801 USDT |
0.2730 USDT |
| 2024-04-27 |
0.2523 USDT |
394,757.9200 ALEPH |
0.2577 USDT |
0.2471 USDT |
0.2601 USDT |
0.2600 USDT |
| 2024-04-26 |
0.2684 USDT |
696,572.8300 ALEPH |
0.2572 USDT |
0.2502 USDT |
0.2822 USDT |
0.2529 USDT |
| 2024-04-25 |
0.2672 USDT |
1,331,523.7700 ALEPH |
0.2402 USDT |
0.2402 USDT |
0.2876 USDT |
0.2594 USDT |
| 2024-04-24 |
0.2458 USDT |
1,322,314.8800 ALEPH |
0.2550 USDT |
0.2151 USDT |
0.2801 USDT |
0.2492 USDT |
| 2024-04-23 |
0.2680 USDT |
1,245,937.7500 ALEPH |
0.2591 USDT |
0.2438 USDT |
0.3067 USDT |
0.2680 USDT |
| 2024-04-22 |
0.2552 USDT |
4,406,734.1900 ALEPH |
0.2242 USDT |
0.2096 USDT |
0.2990 USDT |
0.2645 USDT |
| 2024-04-21 |
0.1768 USDT |
1,118,089.2700 ALEPH |
0.1561 USDT |
0.1520 USDT |
0.1972 USDT |
0.1972 USDT |
| 2024-04-20 |
0.1485 USDT |
451,548.5600 ALEPH |
0.1503 USDT |
0.1443 USDT |
0.1563 USDT |
0.1558 USDT |
| 2024-04-19 |
0.1467 USDT |
679,454.3958 ALEPH |
0.1519 USDT |
0.1372 USDT |
0.1542 USDT |
0.1500 USDT |
| 2024-04-18 |
0.1554 USDT |
439,885.9600 ALEPH |
0.1525 USDT |
0.1453 USDT |
0.1674 USDT |
0.1591 USDT |
| 2024-04-17 |
0.1543 USDT |
277,185.9200 ALEPH |
0.1634 USDT |
0.1484 USDT |
0.1637 USDT |
0.1511 USDT |
| 2024-04-16 |
0.1566 USDT |
834,325.9378 ALEPH |
0.1705 USDT |
0.1446 USDT |
0.1714 USDT |
0.1622 USDT |
| 2024-04-15 |
0.1778 USDT |
809,214.2500 ALEPH |
0.1833 USDT |
0.1691 USDT |
0.1963 USDT |
0.1694 USDT |
| 2024-04-14 |
0.1720 USDT |
720,660.3800 ALEPH |
0.1779 USDT |
0.1635 USDT |
0.1807 USDT |
0.1730 USDT |
| 2024-04-13 |
0.1834 USDT |
962,235.0225 ALEPH |
0.2158 USDT |
0.1593 USDT |
0.2198 USDT |
0.1758 USDT |
| 2024-04-12 |
0.2190 USDT |
887,601.2800 ALEPH |
0.2386 USDT |
0.1978 USDT |
0.2400 USDT |
0.2140 USDT |
| 2024-04-11 |
0.2479 USDT |
880,057.1600 ALEPH |
0.2639 USDT |
0.2338 USDT |
0.2639 USDT |
0.2448 USDT |
| 2024-04-10 |
0.2681 USDT |
3,346,043.2600 ALEPH |
0.2748 USDT |
0.2362 USDT |
0.3200 USDT |
0.2660 USDT |
| 2024-04-09 |
0.2238 USDT |
2,384,632.1600 ALEPH |
0.2015 USDT |
0.1983 USDT |
0.2629 USDT |
0.2300 USDT |
| 2024-04-08 |
0.2044 USDT |
852,504.3600 ALEPH |
0.1983 USDT |
0.1929 USDT |
0.2265 USDT |
0.2138 USDT |
| 2024-04-07 |
0.2041 USDT |
607,286.2800 ALEPH |
0.1912 USDT |
0.1892 USDT |
0.2248 USDT |
0.1986 USDT |
| 2024-04-06 |
0.2018 USDT |
496,292.7438 ALEPH |
0.2043 USDT |
0.1926 USDT |
0.2090 USDT |
0.1949 USDT |
| 2024-04-05 |
0.2122 USDT |
265,941.1500 ALEPH |
0.2212 USDT |
0.2056 USDT |
0.2217 USDT |
0.2056 USDT |
| 2024-04-04 |
0.2243 USDT |
536,113.8500 ALEPH |
0.2264 USDT |
0.2149 USDT |
0.2422 USDT |
0.2414 USDT |
| 2024-04-03 |
0.2257 USDT |
420,184.1300 ALEPH |
0.2207 USDT |
0.2141 USDT |
0.2418 USDT |
0.2324 USDT |
| 2024-04-02 |
0.2239 USDT |
472,798.0765 ALEPH |
0.2531 USDT |
0.2063 USDT |
0.2533 USDT |
0.2229 USDT |
| 2024-04-01 |
0.2521 USDT |
151,878.5400 ALEPH |
0.2658 USDT |
0.2400 USDT |
0.2673 USDT |
0.2455 USDT |
| 2024-03-31 |
0.2656 USDT |
165,318.8200 ALEPH |
0.2658 USDT |
0.2602 USDT |
0.2714 USDT |
0.2651 USDT |
| 2024-03-30 |
0.2718 USDT |
120,522.2800 ALEPH |
0.2779 USDT |
0.2645 USDT |
0.2797 USDT |
0.2693 USDT |
| 2024-03-29 |
0.2735 USDT |
226,705.3100 ALEPH |
0.2820 USDT |
0.2637 USDT |
0.2880 USDT |
0.2785 USDT |
| 2024-03-28 |
0.2731 USDT |
354,217.2300 ALEPH |
0.2712 USDT |
0.2676 USDT |
0.2804 USDT |
0.2699 USDT |
| 2024-03-27 |
0.2863 USDT |
593,321.3200 ALEPH |
0.2850 USDT |
0.2669 USDT |
0.3024 USDT |
0.2724 USDT |
| 2024-03-26 |
0.2962 USDT |
1,015,185.6600 ALEPH |
0.3260 USDT |
0.2677 USDT |
0.3289 USDT |
0.2870 USDT |
| 2024-03-25 |
0.2977 USDT |
950,134.6900 ALEPH |
0.2793 USDT |
0.2692 USDT |
0.3335 USDT |
0.3199 USDT |
| 2024-03-24 |
0.2614 USDT |
383,308.9100 ALEPH |
0.2538 USDT |
0.2498 USDT |
0.2754 USDT |
0.2729 USDT |
| 2024-03-23 |
0.2569 USDT |
530,773.2298 ALEPH |
0.2536 USDT |
0.2379 USDT |
0.2672 USDT |
0.2553 USDT |
| 2024-03-22 |
0.2750 USDT |
456,737.8800 ALEPH |
0.2790 USDT |
0.2591 USDT |
0.2920 USDT |
0.2605 USDT |
| 2024-03-21 |
0.2906 USDT |
276,763.4900 ALEPH |
0.2961 USDT |
0.2755 USDT |
0.2987 USDT |
0.2789 USDT |
| 2024-03-20 |
0.2743 USDT |
780,695.2700 ALEPH |
0.2769 USDT |
0.2546 USDT |
0.2957 USDT |
0.2928 USDT |
| 2024-03-19 |
0.2872 USDT |
1,021,361.0004 ALEPH |
0.3242 USDT |
0.2564 USDT |
0.3249 USDT |
0.2793 USDT |
| 2024-03-18 |
0.3352 USDT |
490,936.2800 ALEPH |
0.3397 USDT |
0.3283 USDT |
0.3460 USDT |
0.3302 USDT |
| 2024-03-17 |
0.3211 USDT |
508,571.0707 ALEPH |
0.3151 USDT |
0.3017 USDT |
0.3389 USDT |
0.3353 USDT |
| 2024-03-16 |
0.3493 USDT |
850,966.9429 ALEPH |
0.3539 USDT |
0.3191 USDT |
0.3682 USDT |
0.3230 USDT |
| 2024-03-15 |
0.3608 USDT |
837,034.7969 ALEPH |
0.3842 USDT |
0.3390 USDT |
0.3870 USDT |
0.3464 USDT |