Identifier on Kucoin: ALEPH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-14 |
0.4072 USDT |
528,066.4942 ALEPH |
0.4222 USDT |
0.3654 USDT |
0.4500 USDT |
0.3808 USDT |
| 2024-03-13 |
0.4158 USDT |
583,040.9016 ALEPH |
0.4239 USDT |
0.4026 USDT |
0.4324 USDT |
0.4218 USDT |
| 2024-03-12 |
0.4380 USDT |
1,048,294.5153 ALEPH |
0.4481 USDT |
0.4120 USDT |
0.4652 USDT |
0.4318 USDT |
| 2024-03-11 |
0.4115 USDT |
1,020,638.3554 ALEPH |
0.3832 USDT |
0.3746 USDT |
0.4463 USDT |
0.4423 USDT |
| 2024-03-10 |
0.3998 USDT |
964,378.6260 ALEPH |
0.3836 USDT |
0.3749 USDT |
0.4250 USDT |
0.3843 USDT |
| 2024-03-09 |
0.3470 USDT |
1,265,419.4483 ALEPH |
0.3319 USDT |
0.3148 USDT |
0.3687 USDT |
0.3680 USDT |
| 2024-03-08 |
0.3508 USDT |
1,523,435.6841 ALEPH |
0.3891 USDT |
0.3220 USDT |
0.3995 USDT |
0.3326 USDT |
| 2024-03-07 |
0.3435 USDT |
2,041,130.1214 ALEPH |
0.3396 USDT |
0.3206 USDT |
0.3797 USDT |
0.3753 USDT |
| 2024-03-06 |
0.3058 USDT |
1,456,608.1679 ALEPH |
0.3024 USDT |
0.2777 USDT |
0.3473 USDT |
0.3464 USDT |
| 2024-03-05 |
0.3103 USDT |
1,155,709.7051 ALEPH |
0.3251 USDT |
0.2820 USDT |
0.3306 USDT |
0.2991 USDT |
| 2024-03-04 |
0.3460 USDT |
1,115,104.9539 ALEPH |
0.3526 USDT |
0.3277 USDT |
0.3620 USDT |
0.3280 USDT |
| 2024-03-03 |
0.3212 USDT |
1,016,215.1436 ALEPH |
0.3209 USDT |
0.2918 USDT |
0.3558 USDT |
0.3478 USDT |
| 2024-03-02 |
0.3284 USDT |
1,050,983.6691 ALEPH |
0.3303 USDT |
0.3160 USDT |
0.3500 USDT |
0.3273 USDT |
| 2024-03-01 |
0.3320 USDT |
628,705.5257 ALEPH |
0.3260 USDT |
0.3200 USDT |
0.3461 USDT |
0.3267 USDT |
| 2024-02-29 |
0.3453 USDT |
911,187.1466 ALEPH |
0.3460 USDT |
0.3261 USDT |
0.3610 USDT |
0.3296 USDT |
| 2024-02-28 |
0.3552 USDT |
716,597.9765 ALEPH |
0.3653 USDT |
0.3416 USDT |
0.3654 USDT |
0.3463 USDT |
| 2024-02-27 |
0.3755 USDT |
816,826.3030 ALEPH |
0.3980 USDT |
0.3501 USDT |
0.4151 USDT |
0.3643 USDT |
| 2024-02-26 |
0.4026 USDT |
777,385.1559 ALEPH |
0.4168 USDT |
0.3881 USDT |
0.4177 USDT |
0.3982 USDT |
| 2024-02-25 |
0.3813 USDT |
470,481.8194 ALEPH |
0.3568 USDT |
0.3554 USDT |
0.4000 USDT |
0.3840 USDT |
| 2024-02-24 |
0.3519 USDT |
338,038.2942 ALEPH |
0.3474 USDT |
0.3436 USDT |
0.3614 USDT |
0.3545 USDT |
| 2024-02-23 |
0.3726 USDT |
819,671.8455 ALEPH |
0.3881 USDT |
0.3528 USDT |
0.4015 USDT |
0.3621 USDT |
| 2024-02-22 |
0.4028 USDT |
1,145,895.4431 ALEPH |
0.4139 USDT |
0.3835 USDT |
0.4357 USDT |
0.3986 USDT |
| 2024-02-21 |
0.4114 USDT |
1,622,953.5263 ALEPH |
0.4213 USDT |
0.3757 USDT |
0.4523 USDT |
0.4016 USDT |
| 2024-02-20 |
0.3537 USDT |
1,131,814.9298 ALEPH |
0.3495 USDT |
0.3300 USDT |
0.3691 USDT |
0.3587 USDT |
| 2024-02-19 |
0.3355 USDT |
1,664,342.1297 ALEPH |
0.3088 USDT |
0.3000 USDT |
0.3791 USDT |
0.3663 USDT |
| 2024-02-18 |
0.2846 USDT |
431,916.8148 ALEPH |
0.2844 USDT |
0.2788 USDT |
0.2944 USDT |
0.2907 USDT |
| 2024-02-17 |
0.2776 USDT |
563,951.9316 ALEPH |
0.2754 USDT |
0.2670 USDT |
0.2898 USDT |
0.2791 USDT |
| 2024-02-16 |
0.2800 USDT |
534,131.1905 ALEPH |
0.2828 USDT |
0.2677 USDT |
0.2890 USDT |
0.2731 USDT |
| 2024-02-15 |
0.2969 USDT |
352,495.2370 ALEPH |
0.2995 USDT |
0.2867 USDT |
0.3038 USDT |
0.2878 USDT |
| 2024-02-14 |
0.3014 USDT |
415,257.3441 ALEPH |
0.3015 USDT |
0.2904 USDT |
0.3121 USDT |
0.3036 USDT |
| 2024-02-13 |
0.3089 USDT |
504,871.1958 ALEPH |
0.3280 USDT |
0.2994 USDT |
0.3280 USDT |
0.3033 USDT |
| 2024-02-12 |
0.3157 USDT |
282,814.1555 ALEPH |
0.3167 USDT |
0.3006 USDT |
0.3300 USDT |
0.3244 USDT |
| 2024-02-11 |
0.3218 USDT |
662,737.2145 ALEPH |
0.3010 USDT |
0.2980 USDT |
0.3546 USDT |
0.3162 USDT |
| 2024-02-10 |
0.3042 USDT |
543,222.1703 ALEPH |
0.3050 USDT |
0.2969 USDT |
0.3126 USDT |
0.3030 USDT |
| 2024-02-09 |
0.3044 USDT |
552,851.1841 ALEPH |
0.3040 USDT |
0.2881 USDT |
0.3197 USDT |
0.3033 USDT |