Identifier on Kucoin: ALEPH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-08 |
0.3213 USDT |
734,188.7517 ALEPH |
0.3365 USDT |
0.3040 USDT |
0.3484 USDT |
0.3085 USDT |
| 2024-02-07 |
0.3213 USDT |
2,501,018.5343 ALEPH |
0.2895 USDT |
0.2885 USDT |
0.3671 USDT |
0.3266 USDT |
| 2024-02-06 |
0.2347 USDT |
437,607.4561 ALEPH |
0.2324 USDT |
0.2271 USDT |
0.2433 USDT |
0.2399 USDT |
| 2024-02-05 |
0.2397 USDT |
848,507.7524 ALEPH |
0.2550 USDT |
0.2279 USDT |
0.2553 USDT |
0.2324 USDT |
| 2024-02-04 |
0.2599 USDT |
390,727.6885 ALEPH |
0.2750 USDT |
0.2501 USDT |
0.2754 USDT |
0.2549 USDT |
| 2024-02-03 |
0.2750 USDT |
319,579.6502 ALEPH |
0.2791 USDT |
0.2702 USDT |
0.2824 USDT |
0.2763 USDT |
| 2024-02-02 |
0.2938 USDT |
355,201.7870 ALEPH |
0.3020 USDT |
0.2785 USDT |
0.3134 USDT |
0.2801 USDT |
| 2024-02-01 |
0.2671 USDT |
451,126.6706 ALEPH |
0.2728 USDT |
0.2599 USDT |
0.2838 USDT |
0.2666 USDT |
| 2024-01-31 |
0.2917 USDT |
404,193.7963 ALEPH |
0.3001 USDT |
0.2800 USDT |
0.3165 USDT |
0.2802 USDT |
| 2024-01-30 |
0.3096 USDT |
437,449.7924 ALEPH |
0.3283 USDT |
0.2977 USDT |
0.3320 USDT |
0.3006 USDT |
| 2024-01-29 |
0.3140 USDT |
808,811.2492 ALEPH |
0.2853 USDT |
0.2816 USDT |
0.3402 USDT |
0.3190 USDT |
| 2024-01-28 |
0.2933 USDT |
621,482.7239 ALEPH |
0.3047 USDT |
0.2822 USDT |
0.3074 USDT |
0.2899 USDT |
| 2024-01-27 |
0.3005 USDT |
1,443,806.5443 ALEPH |
0.3066 USDT |
0.2631 USDT |
0.3384 USDT |
0.2777 USDT |
| 2024-01-26 |
0.3534 USDT |
2,274,095.6094 ALEPH |
0.3571 USDT |
0.2900 USDT |
0.4210 USDT |
0.3110 USDT |
| 2024-01-25 |
0.3272 USDT |
3,547,210.9067 ALEPH |
0.2816 USDT |
0.2596 USDT |
0.4000 USDT |
0.3509 USDT |
| 2024-01-24 |
0.2528 USDT |
2,990,581.1152 ALEPH |
0.2105 USDT |
0.2045 USDT |
0.2989 USDT |
0.2940 USDT |
| 2024-01-23 |
0.1930 USDT |
1,263,175.7174 ALEPH |
0.1690 USDT |
0.1683 USDT |
0.2213 USDT |
0.2049 USDT |
| 2024-01-22 |
0.1768 USDT |
493,415.1369 ALEPH |
0.1913 USDT |
0.1693 USDT |
0.1913 USDT |
0.1722 USDT |
| 2024-01-21 |
0.2005 USDT |
245,642.2597 ALEPH |
0.1964 USDT |
0.1950 USDT |
0.2059 USDT |
0.1956 USDT |
| 2024-01-20 |
0.2066 USDT |
895,000.8209 ALEPH |
0.1962 USDT |
0.1917 USDT |
0.2263 USDT |
0.2060 USDT |
| 2024-01-19 |
0.1839 USDT |
1,165,129.3374 ALEPH |
0.1596 USDT |
0.1540 USDT |
0.2200 USDT |
0.2122 USDT |
| 2024-01-18 |
0.1594 USDT |
309,707.9419 ALEPH |
0.1586 USDT |
0.1508 USDT |
0.1657 USDT |
0.1515 USDT |
| 2024-01-17 |
0.1644 USDT |
408,691.8374 ALEPH |
0.1758 USDT |
0.1554 USDT |
0.1758 USDT |
0.1567 USDT |
| 2024-01-16 |
0.1663 USDT |
580,560.8751 ALEPH |
0.1679 USDT |
0.1620 USDT |
0.1754 USDT |
0.1739 USDT |
| 2024-01-15 |
0.1734 USDT |
934,448.5562 ALEPH |
0.1809 USDT |
0.1674 USDT |
0.1834 USDT |
0.1684 USDT |
| 2024-01-14 |
0.1732 USDT |
863,301.1454 ALEPH |
0.1770 USDT |
0.1680 USDT |
0.1786 USDT |
0.1761 USDT |
| 2024-01-13 |
0.1780 USDT |
784,329.9522 ALEPH |
0.1578 USDT |
0.1535 USDT |
0.2067 USDT |
0.1800 USDT |
| 2024-01-12 |
0.1671 USDT |
779,499.3755 ALEPH |
0.1779 USDT |
0.1539 USDT |
0.1815 USDT |
0.1564 USDT |
| 2024-01-11 |
0.1814 USDT |
1,310,920.8272 ALEPH |
0.1878 USDT |
0.1693 USDT |
0.1908 USDT |
0.1742 USDT |
| 2024-01-10 |
0.1874 USDT |
3,372,404.5098 ALEPH |
0.1589 USDT |
0.1583 USDT |
0.2150 USDT |
0.1866 USDT |
| 2024-01-09 |
0.1412 USDT |
1,277,230.1321 ALEPH |
0.1500 USDT |
0.1261 USDT |
0.1571 USDT |
0.1522 USDT |
| 2024-01-08 |
0.1325 USDT |
1,560,877.8562 ALEPH |
0.1401 USDT |
0.1249 USDT |
0.1443 USDT |
0.1416 USDT |
| 2024-01-07 |
0.1265 USDT |
1,392,499.9396 ALEPH |
0.1112 USDT |
0.1087 USDT |
0.1449 USDT |
0.1416 USDT |
| 2024-01-06 |
0.1145 USDT |
341,376.5480 ALEPH |
0.1175 USDT |
0.1117 USDT |
0.1185 USDT |
0.1120 USDT |
| 2024-01-05 |
0.1207 USDT |
456,383.1884 ALEPH |
0.1270 USDT |
0.1150 USDT |
0.1283 USDT |
0.1172 USDT |
| 2024-01-04 |
0.1234 USDT |
702,806.4721 ALEPH |
0.1254 USDT |
0.1210 USDT |
0.1271 USDT |
0.1246 USDT |
| 2024-01-03 |
0.1294 USDT |
724,327.6265 ALEPH |
0.1369 USDT |
0.1222 USDT |
0.1376 USDT |
0.1256 USDT |
| 2024-01-02 |
0.1335 USDT |
786,199.5821 ALEPH |
0.1299 USDT |
0.1296 USDT |
0.1409 USDT |
0.1332 USDT |
| 2024-01-01 |
0.1297 USDT |
351,443.8124 ALEPH |
0.1297 USDT |
0.1278 USDT |
0.1328 USDT |
0.1296 USDT |
| 2023-12-31 |
0.1295 USDT |
814,281.1815 ALEPH |
0.1293 USDT |
0.1258 USDT |
0.1350 USDT |
0.1339 USDT |
| 2023-12-30 |
0.1258 USDT |
609,915.8900 ALEPH |
0.1242 USDT |
0.1191 USDT |
0.1349 USDT |
0.1305 USDT |
| 2023-12-29 |
0.1387 USDT |
2,195,004.8796 ALEPH |
0.1323 USDT |
0.1224 USDT |
0.1591 USDT |
0.1284 USDT |
| 2023-12-28 |
0.1342 USDT |
3,848,901.6225 ALEPH |
0.0975 USDT |
0.0975 USDT |
0.1684 USDT |
0.1294 USDT |
| 2023-12-27 |
0.0997 USDT |
710,717.8190 ALEPH |
0.1011 USDT |
0.0973 USDT |
0.1025 USDT |
0.0982 USDT |
| 2023-12-26 |
0.1028 USDT |
585,052.6210 ALEPH |
0.1046 USDT |
0.1004 USDT |
0.1055 USDT |
0.1007 USDT |
| 2023-12-25 |
0.1052 USDT |
538,897.8393 ALEPH |
0.1062 USDT |
0.1010 USDT |
0.1076 USDT |
0.1049 USDT |
| 2023-12-24 |
0.1081 USDT |
1,263,921.3859 ALEPH |
0.1093 USDT |
0.1051 USDT |
0.1115 USDT |
0.1062 USDT |
| 2023-12-23 |
0.1090 USDT |
575,626.3501 ALEPH |
0.1102 USDT |
0.1070 USDT |
0.1107 USDT |
0.1096 USDT |
| 2023-12-22 |
0.1099 USDT |
399,109.4677 ALEPH |
0.1096 USDT |
0.1080 USDT |
0.1120 USDT |
0.1095 USDT |
| 2023-12-21 |
0.1119 USDT |
563,587.4886 ALEPH |
0.1088 USDT |
0.1083 USDT |
0.1158 USDT |
0.1096 USDT |