Identifier on Kucoin: ALEPH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-31 |
0.0567 USDT |
172,286.3400 ALEPH |
0.0572 USDT |
0.0553 USDT |
0.0581 USDT |
0.0564 USDT |
| 2025-10-30 |
0.0591 USDT |
328,175.2000 ALEPH |
0.0603 USDT |
0.0555 USDT |
0.0619 USDT |
0.0564 USDT |
| 2025-10-29 |
0.0613 USDT |
1,335,362.6700 ALEPH |
0.0536 USDT |
0.0536 USDT |
0.0660 USDT |
0.0649 USDT |
| 2025-10-28 |
0.0535 USDT |
234,173.3600 ALEPH |
0.0544 USDT |
0.0520 USDT |
0.0547 USDT |
0.0531 USDT |
| 2025-10-27 |
0.0587 USDT |
232,791.6300 ALEPH |
0.0614 USDT |
0.0565 USDT |
0.0618 USDT |
0.0568 USDT |
| 2025-10-26 |
0.0587 USDT |
160,188.5400 ALEPH |
0.0575 USDT |
0.0566 USDT |
0.0605 USDT |
0.0588 USDT |
| 2025-10-25 |
0.0566 USDT |
76,482.0900 ALEPH |
0.0566 USDT |
0.0560 USDT |
0.0572 USDT |
0.0568 USDT |
| 2025-10-24 |
0.0572 USDT |
99,956.4500 ALEPH |
0.0572 USDT |
0.0565 USDT |
0.0580 USDT |
0.0568 USDT |
| 2025-10-23 |
0.0590 USDT |
402,112.5500 ALEPH |
0.0589 USDT |
0.0566 USDT |
0.0620 USDT |
0.0575 USDT |
| 2025-10-22 |
0.0659 USDT |
924,587.7500 ALEPH |
0.0724 USDT |
0.0599 USDT |
0.0747 USDT |
0.0599 USDT |
| 2025-10-21 |
0.0650 USDT |
2,411,263.2300 ALEPH |
0.0523 USDT |
0.0522 USDT |
0.0742 USDT |
0.0640 USDT |
| 2025-10-20 |
0.0524 USDT |
176,170.3700 ALEPH |
0.0517 USDT |
0.0515 USDT |
0.0531 USDT |
0.0527 USDT |
| 2025-10-19 |
0.0518 USDT |
44,495.3900 ALEPH |
0.0518 USDT |
0.0513 USDT |
0.0522 USDT |
0.0518 USDT |
| 2025-10-18 |
0.0512 USDT |
68,953.8100 ALEPH |
0.0513 USDT |
0.0506 USDT |
0.0518 USDT |
0.0518 USDT |
| 2025-10-17 |
0.0512 USDT |
180,582.1000 ALEPH |
0.0529 USDT |
0.0502 USDT |
0.0530 USDT |
0.0515 USDT |
| 2025-10-16 |
0.0536 USDT |
252,881.1800 ALEPH |
0.0545 USDT |
0.0527 USDT |
0.0545 USDT |
0.0528 USDT |
| 2025-10-15 |
0.0568 USDT |
99,199.8100 ALEPH |
0.0571 USDT |
0.0551 USDT |
0.0578 USDT |
0.0552 USDT |
| 2025-10-14 |
0.0574 USDT |
164,299.2300 ALEPH |
0.0586 USDT |
0.0565 USDT |
0.0587 USDT |
0.0571 USDT |
| 2025-10-13 |
0.0578 USDT |
257,224.7000 ALEPH |
0.0583 USDT |
0.0565 USDT |
0.0593 USDT |
0.0587 USDT |
| 2025-10-12 |
0.0545 USDT |
190,658.9700 ALEPH |
0.0543 USDT |
0.0535 USDT |
0.0552 USDT |
0.0545 USDT |
| 2025-10-11 |
0.0550 USDT |
282,288.0600 ALEPH |
0.0553 USDT |
0.0524 USDT |
0.0572 USDT |
0.0546 USDT |
| 2025-10-10 |
0.0641 USDT |
53,364.4400 ALEPH |
0.0640 USDT |
0.0636 USDT |
0.0648 USDT |
0.0638 USDT |
| 2025-10-09 |
0.0660 USDT |
173,133.5800 ALEPH |
0.0686 USDT |
0.0642 USDT |
0.0697 USDT |
0.0647 USDT |
| 2025-10-08 |
0.0683 USDT |
116,178.6800 ALEPH |
0.0679 USDT |
0.0674 USDT |
0.0690 USDT |
0.0685 USDT |
| 2025-10-07 |
0.0719 USDT |
121,924.3000 ALEPH |
0.0712 USDT |
0.0710 USDT |
0.0724 USDT |
0.0711 USDT |
| 2025-10-06 |
0.0708 USDT |
80,869.1600 ALEPH |
0.0697 USDT |
0.0694 USDT |
0.0716 USDT |
0.0715 USDT |
| 2025-10-05 |
0.0704 USDT |
105,217.3100 ALEPH |
0.0720 USDT |
0.0690 USDT |
0.0722 USDT |
0.0709 USDT |
| 2025-10-04 |
0.0708 USDT |
27,549.4100 ALEPH |
0.0709 USDT |
0.0702 USDT |
0.0713 USDT |
0.0702 USDT |
| 2025-10-03 |
0.0723 USDT |
111,870.9800 ALEPH |
0.0719 USDT |
0.0711 USDT |
0.0742 USDT |
0.0728 USDT |
| 2025-10-02 |
0.0702 USDT |
255,047.0800 ALEPH |
0.0684 USDT |
0.0683 USDT |
0.0727 USDT |
0.0717 USDT |
| 2025-10-01 |
0.0678 USDT |
239,041.6800 ALEPH |
0.0676 USDT |
0.0661 USDT |
0.0691 USDT |
0.0671 USDT |
| 2025-09-30 |
0.0695 USDT |
344,022.7100 ALEPH |
0.0713 USDT |
0.0660 USDT |
0.0730 USDT |
0.0670 USDT |
| 2025-09-29 |
0.0677 USDT |
171,176.6100 ALEPH |
0.0687 USDT |
0.0661 USDT |
0.0688 USDT |
0.0679 USDT |
| 2025-09-28 |
0.0682 USDT |
42,162.1700 ALEPH |
0.0696 USDT |
0.0674 USDT |
0.0696 USDT |
0.0674 USDT |
| 2025-09-27 |
0.0704 USDT |
100,945.6600 ALEPH |
0.0701 USDT |
0.0692 USDT |
0.0714 USDT |
0.0697 USDT |
| 2025-09-26 |
0.0675 USDT |
191,306.8500 ALEPH |
0.0695 USDT |
0.0664 USDT |
0.0695 USDT |
0.0685 USDT |
| 2025-09-25 |
0.0710 USDT |
238,191.9200 ALEPH |
0.0719 USDT |
0.0696 USDT |
0.0719 USDT |
0.0698 USDT |
| 2025-09-24 |
0.0718 USDT |
56,932.5000 ALEPH |
0.0720 USDT |
0.0711 USDT |
0.0722 USDT |
0.0722 USDT |
| 2025-09-23 |
0.0721 USDT |
102,803.4500 ALEPH |
0.0723 USDT |
0.0712 USDT |
0.0730 USDT |
0.0727 USDT |
| 2025-09-22 |
0.0728 USDT |
65,636.5400 ALEPH |
0.0734 USDT |
0.0720 USDT |
0.0735 USDT |
0.0728 USDT |
| 2025-09-21 |
0.0761 USDT |
37,550.7000 ALEPH |
0.0771 USDT |
0.0751 USDT |
0.0773 USDT |
0.0758 USDT |
| 2025-09-20 |
0.0785 USDT |
26,035.0900 ALEPH |
0.0785 USDT |
0.0775 USDT |
0.0797 USDT |
0.0775 USDT |
| 2025-09-19 |
0.0783 USDT |
192,753.6900 ALEPH |
0.0783 USDT |
0.0769 USDT |
0.0811 USDT |
0.0769 USDT |
| 2025-09-18 |
0.0788 USDT |
169,408.1000 ALEPH |
0.0797 USDT |
0.0778 USDT |
0.0808 USDT |
0.0806 USDT |
| 2025-09-17 |
0.0781 USDT |
205,055.7900 ALEPH |
0.0754 USDT |
0.0754 USDT |
0.0813 USDT |
0.0769 USDT |
| 2025-09-16 |
0.0761 USDT |
112,671.7800 ALEPH |
0.0752 USDT |
0.0751 USDT |
0.0765 USDT |
0.0757 USDT |
| 2025-09-15 |
0.0765 USDT |
109,752.3900 ALEPH |
0.0785 USDT |
0.0747 USDT |
0.0787 USDT |
0.0752 USDT |
| 2025-09-14 |
0.0821 USDT |
555,428.6800 ALEPH |
0.0828 USDT |
0.0767 USDT |
0.0871 USDT |
0.0769 USDT |
| 2025-09-13 |
0.0806 USDT |
422,015.7600 ALEPH |
0.0750 USDT |
0.0746 USDT |
0.0886 USDT |
0.0771 USDT |
| 2025-09-12 |
0.0743 USDT |
113,561.4100 ALEPH |
0.0732 USDT |
0.0730 USDT |
0.0755 USDT |
0.0754 USDT |