Identifier on Kucoin: ALEPH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-28 |
0.0723 USDT |
214,186.6100 ALEPH |
0.0736 USDT |
0.0708 USDT |
0.0737 USDT |
0.0715 USDT |
| 2025-08-27 |
0.0733 USDT |
50,282.8500 ALEPH |
0.0727 USDT |
0.0724 USDT |
0.0736 USDT |
0.0734 USDT |
| 2025-08-26 |
0.0709 USDT |
219,815.6000 ALEPH |
0.0724 USDT |
0.0700 USDT |
0.0727 USDT |
0.0727 USDT |
| 2025-08-25 |
0.0743 USDT |
136,224.7300 ALEPH |
0.0756 USDT |
0.0722 USDT |
0.0762 USDT |
0.0724 USDT |
| 2025-08-24 |
0.0779 USDT |
443,362.7900 ALEPH |
0.0750 USDT |
0.0736 USDT |
0.0837 USDT |
0.0760 USDT |
| 2025-08-23 |
0.0744 USDT |
124,460.7500 ALEPH |
0.0741 USDT |
0.0734 USDT |
0.0751 USDT |
0.0749 USDT |
| 2025-08-22 |
0.0728 USDT |
185,992.1500 ALEPH |
0.0707 USDT |
0.0703 USDT |
0.0761 USDT |
0.0749 USDT |
| 2025-08-21 |
0.0727 USDT |
93,758.7500 ALEPH |
0.0738 USDT |
0.0710 USDT |
0.0747 USDT |
0.0710 USDT |
| 2025-08-20 |
0.0730 USDT |
114,349.3400 ALEPH |
0.0705 USDT |
0.0705 USDT |
0.0743 USDT |
0.0737 USDT |
| 2025-08-19 |
0.0722 USDT |
149,571.0800 ALEPH |
0.0732 USDT |
0.0705 USDT |
0.0735 USDT |
0.0705 USDT |
| 2025-08-18 |
0.0743 USDT |
147,802.3900 ALEPH |
0.0760 USDT |
0.0725 USDT |
0.0761 USDT |
0.0732 USDT |
| 2025-08-17 |
0.0753 USDT |
683,565.9300 ALEPH |
0.0771 USDT |
0.0731 USDT |
0.0789 USDT |
0.0761 USDT |
| 2025-08-16 |
0.0778 USDT |
150,484.8600 ALEPH |
0.0754 USDT |
0.0754 USDT |
0.0793 USDT |
0.0777 USDT |
| 2025-08-15 |
0.0770 USDT |
128,362.2700 ALEPH |
0.0773 USDT |
0.0753 USDT |
0.0780 USDT |
0.0753 USDT |
| 2025-08-14 |
0.0797 USDT |
156,735.0400 ALEPH |
0.0805 USDT |
0.0775 USDT |
0.0816 USDT |
0.0775 USDT |
| 2025-08-13 |
0.0817 USDT |
225,394.7400 ALEPH |
0.0807 USDT |
0.0799 USDT |
0.0840 USDT |
0.0799 USDT |
| 2025-08-12 |
0.0766 USDT |
168,809.7500 ALEPH |
0.0773 USDT |
0.0748 USDT |
0.0791 USDT |
0.0787 USDT |
| 2025-08-11 |
0.0797 USDT |
162,204.6300 ALEPH |
0.0803 USDT |
0.0770 USDT |
0.0815 USDT |
0.0770 USDT |
| 2025-08-10 |
0.0808 USDT |
127,486.4000 ALEPH |
0.0805 USDT |
0.0790 USDT |
0.0820 USDT |
0.0799 USDT |
| 2025-08-09 |
0.0840 USDT |
570,084.9800 ALEPH |
0.0795 USDT |
0.0792 USDT |
0.0900 USDT |
0.0820 USDT |
| 2025-08-08 |
0.0776 USDT |
288,048.4800 ALEPH |
0.0760 USDT |
0.0752 USDT |
0.0811 USDT |
0.0787 USDT |
| 2025-08-07 |
0.0751 USDT |
219,812.5900 ALEPH |
0.0744 USDT |
0.0728 USDT |
0.0764 USDT |
0.0754 USDT |
| 2025-08-06 |
0.0743 USDT |
192,139.3100 ALEPH |
0.0752 USDT |
0.0727 USDT |
0.0756 USDT |
0.0745 USDT |
| 2025-08-05 |
0.0775 USDT |
171,394.2300 ALEPH |
0.0782 USDT |
0.0758 USDT |
0.0791 USDT |
0.0758 USDT |
| 2025-08-04 |
0.0775 USDT |
476,186.2700 ALEPH |
0.0771 USDT |
0.0747 USDT |
0.0809 USDT |
0.0787 USDT |
| 2025-08-03 |
0.0791 USDT |
333,815.9700 ALEPH |
0.0788 USDT |
0.0769 USDT |
0.0818 USDT |
0.0771 USDT |
| 2025-08-02 |
0.0801 USDT |
591,205.2600 ALEPH |
0.0837 USDT |
0.0776 USDT |
0.0837 USDT |
0.0778 USDT |
| 2025-08-01 |
0.0896 USDT |
4,339,013.8200 ALEPH |
0.0813 USDT |
0.0758 USDT |
0.1034 USDT |
0.0844 USDT |
| 2025-07-31 |
0.0759 USDT |
1,226,819.3600 ALEPH |
0.0714 USDT |
0.0713 USDT |
0.0857 USDT |
0.0752 USDT |
| 2025-07-30 |
0.0717 USDT |
262,422.9200 ALEPH |
0.0727 USDT |
0.0709 USDT |
0.0730 USDT |
0.0711 USDT |
| 2025-07-29 |
0.0746 USDT |
217,415.8100 ALEPH |
0.0759 USDT |
0.0715 USDT |
0.0775 USDT |
0.0719 USDT |
| 2025-07-28 |
0.0778 USDT |
157,636.4100 ALEPH |
0.0787 USDT |
0.0756 USDT |
0.0796 USDT |
0.0760 USDT |
| 2025-07-27 |
0.0785 USDT |
170,299.0500 ALEPH |
0.0785 USDT |
0.0768 USDT |
0.0795 USDT |
0.0792 USDT |
| 2025-07-26 |
0.0805 USDT |
158,679.8500 ALEPH |
0.0786 USDT |
0.0782 USDT |
0.0822 USDT |
0.0782 USDT |
| 2025-07-25 |
0.0766 USDT |
107,088.9000 ALEPH |
0.0765 USDT |
0.0750 USDT |
0.0785 USDT |
0.0785 USDT |
| 2025-07-24 |
0.0799 USDT |
205,553.0100 ALEPH |
0.0810 USDT |
0.0781 USDT |
0.0822 USDT |
0.0783 USDT |
| 2025-07-23 |
0.0826 USDT |
136,835.6800 ALEPH |
0.0861 USDT |
0.0797 USDT |
0.0865 USDT |
0.0815 USDT |
| 2025-07-22 |
0.0861 USDT |
534,209.9000 ALEPH |
0.0886 USDT |
0.0840 USDT |
0.0890 USDT |
0.0861 USDT |
| 2025-07-21 |
0.0914 USDT |
426,929.2700 ALEPH |
0.0901 USDT |
0.0883 USDT |
0.0943 USDT |
0.0883 USDT |
| 2025-07-20 |
0.0919 USDT |
492,095.2100 ALEPH |
0.0928 USDT |
0.0880 USDT |
0.0946 USDT |
0.0936 USDT |
| 2025-07-19 |
0.0925 USDT |
303,372.7700 ALEPH |
0.0966 USDT |
0.0880 USDT |
0.0993 USDT |
0.0911 USDT |
| 2025-07-18 |
0.0953 USDT |
521,385.1100 ALEPH |
0.0952 USDT |
0.0900 USDT |
0.1020 USDT |
0.0978 USDT |
| 2025-07-17 |
0.0943 USDT |
386,588.1000 ALEPH |
0.0888 USDT |
0.0888 USDT |
0.0981 USDT |
0.0949 USDT |
| 2025-07-16 |
0.0866 USDT |
223,515.7100 ALEPH |
0.0852 USDT |
0.0848 USDT |
0.0903 USDT |
0.0857 USDT |
| 2025-07-15 |
0.0901 USDT |
986,062.8700 ALEPH |
0.0904 USDT |
0.0831 USDT |
0.0970 USDT |
0.0842 USDT |
| 2025-07-14 |
0.0933 USDT |
1,143,081.6400 ALEPH |
0.0912 USDT |
0.0840 USDT |
0.1031 USDT |
0.0870 USDT |
| 2025-07-13 |
0.0908 USDT |
3,302,621.8100 ALEPH |
0.0724 USDT |
0.0717 USDT |
0.1164 USDT |
0.0870 USDT |
| 2025-07-12 |
0.0705 USDT |
253,992.5900 ALEPH |
0.0705 USDT |
0.0688 USDT |
0.0739 USDT |
0.0739 USDT |
| 2025-07-11 |
0.0720 USDT |
1,249,170.8600 ALEPH |
0.0691 USDT |
0.0653 USDT |
0.0770 USDT |
0.0705 USDT |
| 2025-07-10 |
0.0673 USDT |
587,723.1000 ALEPH |
0.0666 USDT |
0.0640 USDT |
0.0705 USDT |
0.0671 USDT |