Identifier on Kucoin: ALEPH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-20 |
0.0293 USDT |
67,406.9700 ALEPH |
0.0286 USDT |
0.0277 USDT |
0.0311 USDT |
0.0287 USDT |
| 2025-12-19 |
0.0281 USDT |
95,315.7400 ALEPH |
0.0273 USDT |
0.0267 USDT |
0.0300 USDT |
0.0281 USDT |
| 2025-12-18 |
0.0280 USDT |
268,602.4100 ALEPH |
0.0290 USDT |
0.0266 USDT |
0.0322 USDT |
0.0273 USDT |
| 2025-12-17 |
0.0277 USDT |
272,269.9800 ALEPH |
0.0286 USDT |
0.0269 USDT |
0.0290 USDT |
0.0271 USDT |
| 2025-12-16 |
0.0296 USDT |
932,163.6300 ALEPH |
0.0299 USDT |
0.0283 USDT |
0.0315 USDT |
0.0290 USDT |
| 2025-12-15 |
0.0349 USDT |
31,831.3100 ALEPH |
0.0350 USDT |
0.0342 USDT |
0.0356 USDT |
0.0347 USDT |
| 2025-12-14 |
0.0353 USDT |
158,542.0600 ALEPH |
0.0349 USDT |
0.0341 USDT |
0.0375 USDT |
0.0350 USDT |
| 2025-12-13 |
0.0359 USDT |
115,472.1300 ALEPH |
0.0365 USDT |
0.0350 USDT |
0.0376 USDT |
0.0355 USDT |
| 2025-12-12 |
0.0380 USDT |
704,376.7500 ALEPH |
0.0346 USDT |
0.0343 USDT |
0.0421 USDT |
0.0354 USDT |
| 2025-12-11 |
0.0343 USDT |
168,038.8400 ALEPH |
0.0353 USDT |
0.0332 USDT |
0.0359 USDT |
0.0338 USDT |
| 2025-12-10 |
0.0362 USDT |
401,922.4400 ALEPH |
0.0370 USDT |
0.0353 USDT |
0.0374 USDT |
0.0361 USDT |
| 2025-12-09 |
0.0367 USDT |
54,361.2400 ALEPH |
0.0376 USDT |
0.0363 USDT |
0.0377 USDT |
0.0366 USDT |
| 2025-12-08 |
0.0393 USDT |
130,243.9900 ALEPH |
0.0374 USDT |
0.0372 USDT |
0.0408 USDT |
0.0394 USDT |
| 2025-12-07 |
0.0374 USDT |
82,266.6400 ALEPH |
0.0380 USDT |
0.0365 USDT |
0.0386 USDT |
0.0365 USDT |
| 2025-12-06 |
0.0381 USDT |
13,151.6000 ALEPH |
0.0388 USDT |
0.0374 USDT |
0.0391 USDT |
0.0378 USDT |
| 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 |