Identifier on Kucoin: ALEPH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-24 |
0.3796 USDT |
191,065.4700 ALEPH |
0.3842 USDT |
0.3700 USDT |
0.3964 USDT |
0.3734 USDT |
| 2024-05-23 |
0.3827 USDT |
443,152.8100 ALEPH |
0.3826 USDT |
0.3651 USDT |
0.3958 USDT |
0.3852 USDT |
| 2024-05-22 |
0.3904 USDT |
197,188.7500 ALEPH |
0.4004 USDT |
0.3803 USDT |
0.4004 USDT |
0.3847 USDT |
| 2024-05-21 |
0.3965 USDT |
925,414.9700 ALEPH |
0.3976 USDT |
0.3780 USDT |
0.4119 USDT |
0.3922 USDT |
| 2024-05-20 |
0.3590 USDT |
426,743.5800 ALEPH |
0.3473 USDT |
0.3308 USDT |
0.3950 USDT |
0.3787 USDT |
| 2024-05-19 |
0.3609 USDT |
264,042.5500 ALEPH |
0.3678 USDT |
0.3477 USDT |
0.3780 USDT |
0.3491 USDT |
| 2024-05-18 |
0.3601 USDT |
303,609.4500 ALEPH |
0.3446 USDT |
0.3446 USDT |
0.3677 USDT |
0.3670 USDT |
| 2024-05-17 |
0.3395 USDT |
264,329.1500 ALEPH |
0.3398 USDT |
0.3300 USDT |
0.3508 USDT |
0.3452 USDT |
| 2024-05-16 |
0.3466 USDT |
248,402.0900 ALEPH |
0.3571 USDT |
0.3331 USDT |
0.3610 USDT |
0.3413 USDT |
| 2024-05-15 |
0.3498 USDT |
289,831.7300 ALEPH |
0.3344 USDT |
0.3313 USDT |
0.3654 USDT |
0.3552 USDT |
| 2024-05-14 |
0.3411 USDT |
299,157.9400 ALEPH |
0.3534 USDT |
0.3284 USDT |
0.3552 USDT |
0.3362 USDT |
| 2024-05-13 |
0.3518 USDT |
289,587.6700 ALEPH |
0.3640 USDT |
0.3454 USDT |
0.3663 USDT |
0.3540 USDT |
| 2024-05-12 |
0.3693 USDT |
782,516.7000 ALEPH |
0.3886 USDT |
0.3506 USDT |
0.3935 USDT |
0.3613 USDT |
| 2024-05-11 |
0.3839 USDT |
1,158,393.0100 ALEPH |
0.3510 USDT |
0.3485 USDT |
0.4075 USDT |
0.3922 USDT |
| 2024-05-10 |
0.3404 USDT |
833,071.2700 ALEPH |
0.3578 USDT |
0.3127 USDT |
0.3604 USDT |
0.3188 USDT |
| 2024-05-09 |
0.3616 USDT |
862,513.3000 ALEPH |
0.3690 USDT |
0.3499 USDT |
0.3839 USDT |
0.3555 USDT |
| 2024-05-08 |
0.3788 USDT |
628,105.1300 ALEPH |
0.3857 USDT |
0.3658 USDT |
0.3930 USDT |
0.3787 USDT |
| 2024-05-07 |
0.3841 USDT |
726,801.3600 ALEPH |
0.3962 USDT |
0.3606 USDT |
0.4071 USDT |
0.3898 USDT |
| 2024-05-06 |
0.4043 USDT |
1,318,983.5300 ALEPH |
0.4261 USDT |
0.3802 USDT |
0.4363 USDT |
0.3907 USDT |
| 2024-05-05 |
0.3641 USDT |
2,844,881.4436 ALEPH |
0.2943 USDT |
0.2870 USDT |
0.4347 USDT |
0.4253 USDT |
| 2024-05-04 |
0.3049 USDT |
732,880.7800 ALEPH |
0.3122 USDT |
0.2920 USDT |
0.3206 USDT |
0.2985 USDT |
| 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 |