Identifier on Kucoin: ALEPH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-02 |
0.1160 USDT |
42,004.4097 ALEPH |
0.1167 USDT |
0.1152 USDT |
0.1183 USDT |
0.1164 USDT |
| 2022-10-01 |
0.1171 USDT |
59,816.4874 ALEPH |
0.1179 USDT |
0.1161 USDT |
0.1194 USDT |
0.1184 USDT |
| 2022-09-30 |
0.1178 USDT |
52,196.6779 ALEPH |
0.1179 USDT |
0.1163 USDT |
0.1198 USDT |
0.1179 USDT |
| 2022-09-29 |
0.1178 USDT |
169,861.2644 ALEPH |
0.1187 USDT |
0.1163 USDT |
0.1202 USDT |
0.1186 USDT |
| 2022-09-28 |
0.1181 USDT |
104,719.0019 ALEPH |
0.1172 USDT |
0.1158 USDT |
0.1207 USDT |
0.1175 USDT |
| 2022-09-27 |
0.1182 USDT |
59,389.7771 ALEPH |
0.1178 USDT |
0.1164 USDT |
0.1200 USDT |
0.1190 USDT |
| 2022-09-26 |
0.1180 USDT |
19,138.3542 ALEPH |
0.1178 USDT |
0.1168 USDT |
0.1197 USDT |
0.1183 USDT |
| 2022-09-25 |
0.1206 USDT |
285,591.8400 ALEPH |
0.1195 USDT |
0.1172 USDT |
0.1234 USDT |
0.1191 USDT |
| 2022-09-24 |
0.1202 USDT |
54,031.8254 ALEPH |
0.1197 USDT |
0.1184 USDT |
0.1221 USDT |
0.1192 USDT |
| 2022-09-23 |
0.1202 USDT |
133,165.9435 ALEPH |
0.1201 USDT |
0.1187 USDT |
0.1232 USDT |
0.1209 USDT |
| 2022-09-22 |
0.1207 USDT |
185,910.3603 ALEPH |
0.1221 USDT |
0.1194 USDT |
0.1232 USDT |
0.1202 USDT |
| 2022-09-21 |
0.1287 USDT |
1,076,169.2671 ALEPH |
0.1250 USDT |
0.1224 USDT |
0.1384 USDT |
0.1242 USDT |
| 2022-09-20 |
0.1259 USDT |
1,238,928.1756 ALEPH |
0.1117 USDT |
0.1099 USDT |
0.1369 USDT |
0.1276 USDT |
| 2022-09-19 |
0.1135 USDT |
219,255.1379 ALEPH |
0.1130 USDT |
0.1111 USDT |
0.1154 USDT |
0.1123 USDT |
| 2022-09-18 |
0.1157 USDT |
135,308.2036 ALEPH |
0.1172 USDT |
0.1130 USDT |
0.1183 USDT |
0.1130 USDT |
| 2022-09-17 |
0.1174 USDT |
172,726.6222 ALEPH |
0.1186 USDT |
0.1133 USDT |
0.1198 USDT |
0.1178 USDT |
| 2022-09-16 |
0.1220 USDT |
272,003.0681 ALEPH |
0.1257 USDT |
0.1150 USDT |
0.1272 USDT |
0.1192 USDT |
| 2022-09-15 |
0.1298 USDT |
375,137.7325 ALEPH |
0.1339 USDT |
0.1251 USDT |
0.1348 USDT |
0.1279 USDT |
| 2022-09-14 |
0.1347 USDT |
1,226,902.1290 ALEPH |
0.1365 USDT |
0.1280 USDT |
0.1460 USDT |
0.1342 USDT |
| 2022-09-13 |
0.1737 USDT |
2,312,168.3266 ALEPH |
0.1896 USDT |
0.1387 USDT |
0.2018 USDT |
0.1414 USDT |
| 2022-09-12 |
0.1319 USDT |
363,784.1090 ALEPH |
0.1267 USDT |
0.1235 USDT |
0.1397 USDT |
0.1397 USDT |
| 2022-09-11 |
0.1283 USDT |
248,740.6673 ALEPH |
0.1306 USDT |
0.1245 USDT |
0.1310 USDT |
0.1272 USDT |
| 2022-09-10 |
0.1333 USDT |
111,868.7851 ALEPH |
0.1363 USDT |
0.1305 USDT |
0.1370 USDT |
0.1323 USDT |
| 2022-09-09 |
0.1372 USDT |
258,862.1054 ALEPH |
0.1389 USDT |
0.1322 USDT |
0.1399 USDT |
0.1371 USDT |
| 2022-09-08 |
0.1425 USDT |
168,804.5709 ALEPH |
0.1458 USDT |
0.1393 USDT |
0.1478 USDT |
0.1422 USDT |
| 2022-09-07 |
0.1515 USDT |
269,210.2873 ALEPH |
0.1540 USDT |
0.1451 USDT |
0.1591 USDT |
0.1471 USDT |
| 2022-09-06 |
0.1617 USDT |
176,068.9721 ALEPH |
0.1624 USDT |
0.1591 USDT |
0.1677 USDT |
0.1603 USDT |
| 2022-09-05 |
0.1625 USDT |
650,611.9089 ALEPH |
0.1802 USDT |
0.1523 USDT |
0.1823 USDT |
0.1660 USDT |
| 2022-09-04 |
0.1817 USDT |
98,634.2467 ALEPH |
0.1836 USDT |
0.1793 USDT |
0.1849 USDT |
0.1795 USDT |
| 2022-09-03 |
0.1895 USDT |
283,822.1963 ALEPH |
0.1967 USDT |
0.1834 USDT |
0.1986 USDT |
0.1841 USDT |
| 2022-09-02 |
0.2098 USDT |
354,943.8492 ALEPH |
0.2185 USDT |
0.2021 USDT |
0.2196 USDT |
0.2047 USDT |
| 2022-09-01 |
0.2282 USDT |
409,170.7489 ALEPH |
0.2499 USDT |
0.2101 USDT |
0.2504 USDT |
0.2199 USDT |
| 2022-08-31 |
0.2606 USDT |
205,858.9463 ALEPH |
0.2608 USDT |
0.2592 USDT |
0.2625 USDT |
0.2594 USDT |
| 2022-08-30 |
0.2608 USDT |
266,215.8972 ALEPH |
0.2625 USDT |
0.2595 USDT |
0.2628 USDT |
0.2620 USDT |
| 2022-08-29 |
0.2616 USDT |
50,651.9518 ALEPH |
0.2610 USDT |
0.2607 USDT |
0.2629 USDT |
0.2615 USDT |
| 2022-08-28 |
0.2607 USDT |
134,734.2975 ALEPH |
0.2618 USDT |
0.2602 USDT |
0.2622 USDT |
0.2611 USDT |
| 2022-08-27 |
0.2607 USDT |
222,172.2433 ALEPH |
0.2607 USDT |
0.2599 USDT |
0.2620 USDT |
0.2606 USDT |
| 2022-08-26 |
0.2607 USDT |
150,729.9108 ALEPH |
0.2603 USDT |
0.2599 USDT |
0.2622 USDT |
0.2604 USDT |
| 2022-08-25 |
0.2605 USDT |
85,411.4385 ALEPH |
0.2599 USDT |
0.2598 USDT |
0.2618 USDT |
0.2603 USDT |
| 2022-08-24 |
0.2609 USDT |
140,177.8843 ALEPH |
0.2609 USDT |
0.2603 USDT |
0.2618 USDT |
0.2614 USDT |
| 2022-08-23 |
0.2609 USDT |
184,632.0501 ALEPH |
0.2622 USDT |
0.2601 USDT |
0.2624 USDT |
0.2609 USDT |
| 2022-08-22 |
0.2609 USDT |
337,309.2969 ALEPH |
0.2614 USDT |
0.2602 USDT |
0.2626 USDT |
0.2622 USDT |
| 2022-08-21 |
0.2609 USDT |
507,308.3862 ALEPH |
0.2611 USDT |
0.2601 USDT |
0.2629 USDT |
0.2611 USDT |
| 2022-08-20 |
0.2608 USDT |
213,844.0873 ALEPH |
0.2610 USDT |
0.2604 USDT |
0.2615 USDT |
0.2611 USDT |
| 2022-08-19 |
0.2607 USDT |
404,331.0166 ALEPH |
0.2609 USDT |
0.2592 USDT |
0.2618 USDT |
0.2607 USDT |
| 2022-08-18 |
0.2613 USDT |
82,006.1639 ALEPH |
0.2611 USDT |
0.2603 USDT |
0.2622 USDT |
0.2616 USDT |
| 2022-08-17 |
0.2609 USDT |
141,251.7160 ALEPH |
0.2616 USDT |
0.2602 USDT |
0.2618 USDT |
0.2610 USDT |
| 2022-08-16 |
0.2610 USDT |
50,415.4846 ALEPH |
0.2613 USDT |
0.2606 USDT |
0.2618 USDT |
0.2615 USDT |
| 2022-08-15 |
0.2610 USDT |
145,819.2908 ALEPH |
0.2609 USDT |
0.2603 USDT |
0.2627 USDT |
0.2608 USDT |
| 2022-08-14 |
0.2608 USDT |
106,115.2333 ALEPH |
0.2609 USDT |
0.2602 USDT |
0.2625 USDT |
0.2609 USDT |