Identifier on Kucoin: ALEPH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-21 |
0.0621 USDT |
231,435.8823 ALEPH |
0.0656 USDT |
0.0593 USDT |
0.0663 USDT |
0.0598 USDT |
| 2022-11-20 |
0.0653 USDT |
153,895.2861 ALEPH |
0.0652 USDT |
0.0650 USDT |
0.0668 USDT |
0.0650 USDT |
| 2022-11-19 |
0.0658 USDT |
140,181.8972 ALEPH |
0.0660 USDT |
0.0650 USDT |
0.0683 USDT |
0.0683 USDT |
| 2022-11-18 |
0.0681 USDT |
337,476.5872 ALEPH |
0.0667 USDT |
0.0660 USDT |
0.0733 USDT |
0.0684 USDT |
| 2022-11-17 |
0.0703 USDT |
626,884.8681 ALEPH |
0.0713 USDT |
0.0663 USDT |
0.0778 USDT |
0.0672 USDT |
| 2022-11-16 |
0.0724 USDT |
1,498,129.6079 ALEPH |
0.0717 USDT |
0.0692 USDT |
0.0780 USDT |
0.0710 USDT |
| 2022-11-15 |
0.0922 USDT |
12,381,295.0069 ALEPH |
0.0559 USDT |
0.0543 USDT |
0.1381 USDT |
0.0738 USDT |
| 2022-11-14 |
0.0511 USDT |
1,004,951.0589 ALEPH |
0.0528 USDT |
0.0451 USDT |
0.0561 USDT |
0.0544 USDT |
| 2022-11-13 |
0.0576 USDT |
1,059,234.5509 ALEPH |
0.0582 USDT |
0.0510 USDT |
0.0683 USDT |
0.0521 USDT |
| 2022-11-12 |
0.0616 USDT |
626,480.4760 ALEPH |
0.0633 USDT |
0.0558 USDT |
0.0678 USDT |
0.0586 USDT |
| 2022-11-11 |
0.0610 USDT |
2,803,144.3951 ALEPH |
0.0714 USDT |
0.0517 USDT |
0.0764 USDT |
0.0620 USDT |
| 2022-11-10 |
0.0655 USDT |
3,347,129.0406 ALEPH |
0.0693 USDT |
0.0527 USDT |
0.0850 USDT |
0.0810 USDT |
| 2022-11-09 |
0.0921 USDT |
502,504.0006 ALEPH |
0.0948 USDT |
0.0824 USDT |
0.0991 USDT |
0.0849 USDT |
| 2022-11-08 |
0.0988 USDT |
695,677.6563 ALEPH |
0.1026 USDT |
0.0900 USDT |
0.1042 USDT |
0.0952 USDT |
| 2022-11-07 |
0.1142 USDT |
1,175,050.3673 ALEPH |
0.1146 USDT |
0.1043 USDT |
0.1234 USDT |
0.1063 USDT |
| 2022-11-06 |
0.1260 USDT |
2,974,355.2774 ALEPH |
0.0992 USDT |
0.0982 USDT |
0.1451 USDT |
0.1241 USDT |
| 2022-11-05 |
0.0998 USDT |
69,441.1165 ALEPH |
0.0992 USDT |
0.0979 USDT |
0.1015 USDT |
0.1002 USDT |
| 2022-11-04 |
0.0996 USDT |
69,390.2256 ALEPH |
0.0982 USDT |
0.0981 USDT |
0.1009 USDT |
0.0989 USDT |
| 2022-11-03 |
0.1004 USDT |
71,653.2867 ALEPH |
0.0994 USDT |
0.0981 USDT |
0.1010 USDT |
0.0981 USDT |
| 2022-11-02 |
0.0986 USDT |
145,387.7003 ALEPH |
0.0989 USDT |
0.0979 USDT |
0.1008 USDT |
0.0979 USDT |
| 2022-11-01 |
0.0996 USDT |
8,461.1313 ALEPH |
0.1003 USDT |
0.0989 USDT |
0.1007 USDT |
0.0999 USDT |
| 2022-10-31 |
0.1005 USDT |
182,071.0061 ALEPH |
0.0995 USDT |
0.0987 USDT |
0.1026 USDT |
0.1001 USDT |
| 2022-10-30 |
0.0994 USDT |
49,737.8754 ALEPH |
0.0994 USDT |
0.0987 USDT |
0.1017 USDT |
0.0987 USDT |
| 2022-10-29 |
0.1004 USDT |
204,746.3878 ALEPH |
0.1013 USDT |
0.0991 USDT |
0.1032 USDT |
0.0995 USDT |
| 2022-10-28 |
0.1003 USDT |
34,516.6433 ALEPH |
0.1005 USDT |
0.1000 USDT |
0.1019 USDT |
0.1000 USDT |
| 2022-10-27 |
0.1011 USDT |
161,813.6993 ALEPH |
0.1013 USDT |
0.1000 USDT |
0.1025 USDT |
0.1014 USDT |
| 2022-10-26 |
0.1046 USDT |
128,002.8992 ALEPH |
0.1074 USDT |
0.1001 USDT |
0.1084 USDT |
0.1016 USDT |
| 2022-10-25 |
0.1066 USDT |
145,407.4888 ALEPH |
0.1075 USDT |
0.1040 USDT |
0.1091 USDT |
0.1074 USDT |
| 2022-10-24 |
0.1105 USDT |
58,223.2835 ALEPH |
0.1120 USDT |
0.1100 USDT |
0.1120 USDT |
0.1100 USDT |
| 2022-10-23 |
0.1108 USDT |
44,451.7729 ALEPH |
0.1105 USDT |
0.1092 USDT |
0.1119 USDT |
0.1114 USDT |
| 2022-10-22 |
0.1098 USDT |
5,604.8642 ALEPH |
0.1094 USDT |
0.1090 USDT |
0.1121 USDT |
0.1111 USDT |
| 2022-10-21 |
0.1103 USDT |
48,910.4411 ALEPH |
0.1108 USDT |
0.1090 USDT |
0.1119 USDT |
0.1101 USDT |
| 2022-10-20 |
0.1129 USDT |
102,283.9453 ALEPH |
0.1121 USDT |
0.1107 USDT |
0.1147 USDT |
0.1111 USDT |
| 2022-10-19 |
0.1127 USDT |
66,765.1627 ALEPH |
0.1124 USDT |
0.1120 USDT |
0.1145 USDT |
0.1127 USDT |
| 2022-10-18 |
0.1133 USDT |
52,985.4898 ALEPH |
0.1135 USDT |
0.1124 USDT |
0.1150 USDT |
0.1124 USDT |
| 2022-10-17 |
0.1145 USDT |
24,301.9472 ALEPH |
0.1144 USDT |
0.1129 USDT |
0.1152 USDT |
0.1141 USDT |
| 2022-10-16 |
0.1141 USDT |
438,118.1160 ALEPH |
0.1130 USDT |
0.1126 USDT |
0.1160 USDT |
0.1137 USDT |
| 2022-10-15 |
0.1132 USDT |
19,026.8342 ALEPH |
0.1135 USDT |
0.1117 USDT |
0.1145 USDT |
0.1139 USDT |
| 2022-10-14 |
0.1137 USDT |
72,958.1317 ALEPH |
0.1143 USDT |
0.1116 USDT |
0.1151 USDT |
0.1129 USDT |
| 2022-10-13 |
0.1133 USDT |
124,904.1855 ALEPH |
0.1132 USDT |
0.1111 USDT |
0.1152 USDT |
0.1150 USDT |
| 2022-10-12 |
0.1151 USDT |
151,657.5600 ALEPH |
0.1154 USDT |
0.1126 USDT |
0.1172 USDT |
0.1144 USDT |
| 2022-10-11 |
0.1185 USDT |
66,648.3856 ALEPH |
0.1200 USDT |
0.1174 USDT |
0.1214 USDT |
0.1184 USDT |
| 2022-10-10 |
0.1205 USDT |
115,667.5463 ALEPH |
0.1173 USDT |
0.1173 USDT |
0.1229 USDT |
0.1224 USDT |
| 2022-10-09 |
0.1200 USDT |
60,504.2182 ALEPH |
0.1206 USDT |
0.1194 USDT |
0.1215 USDT |
0.1197 USDT |
| 2022-10-08 |
0.1215 USDT |
62,739.9845 ALEPH |
0.1217 USDT |
0.1208 USDT |
0.1233 USDT |
0.1208 USDT |
| 2022-10-07 |
0.1260 USDT |
522,676.2551 ALEPH |
0.1240 USDT |
0.1226 USDT |
0.1298 USDT |
0.1244 USDT |
| 2022-10-06 |
0.1240 USDT |
915,213.0708 ALEPH |
0.1152 USDT |
0.1135 USDT |
0.1318 USDT |
0.1253 USDT |
| 2022-10-05 |
0.1147 USDT |
54,675.0214 ALEPH |
0.1148 USDT |
0.1141 USDT |
0.1158 USDT |
0.1146 USDT |
| 2022-10-04 |
0.1157 USDT |
55,015.4389 ALEPH |
0.1163 USDT |
0.1145 USDT |
0.1171 USDT |
0.1155 USDT |
| 2022-10-03 |
0.1161 USDT |
131,181.6793 ALEPH |
0.1153 USDT |
0.1147 USDT |
0.1186 USDT |
0.1168 USDT |