Identifier on Kucoin: ALEPH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-22 |
0.3681 USDT |
2,113,782.5653 ALEPH |
0.3342 USDT |
0.3337 USDT |
0.4107 USDT |
0.3958 USDT |
| 2021-09-21 |
0.3592 USDT |
1,712,815.6771 ALEPH |
0.3642 USDT |
0.3128 USDT |
0.4069 USDT |
0.3665 USDT |
| 2021-09-20 |
0.4428 USDT |
1,671,520.0637 ALEPH |
0.4926 USDT |
0.3800 USDT |
0.4933 USDT |
0.3892 USDT |
| 2021-09-19 |
0.4932 USDT |
1,481,395.1054 ALEPH |
0.5000 USDT |
0.4699 USDT |
0.5415 USDT |
0.4959 USDT |
| 2021-09-18 |
0.5089 USDT |
1,180,171.0911 ALEPH |
0.5032 USDT |
0.4889 USDT |
0.5287 USDT |
0.4991 USDT |
| 2021-09-17 |
0.4803 USDT |
1,159,394.1239 ALEPH |
0.4763 USDT |
0.4487 USDT |
0.5209 USDT |
0.4992 USDT |
| 2021-09-16 |
0.5039 USDT |
1,877,820.1006 ALEPH |
0.5428 USDT |
0.4487 USDT |
0.5600 USDT |
0.4713 USDT |
| 2021-09-15 |
0.5417 USDT |
1,904,895.0359 ALEPH |
0.5717 USDT |
0.5006 USDT |
0.5907 USDT |
0.5333 USDT |
| 2021-09-14 |
0.5534 USDT |
2,791,455.2421 ALEPH |
0.5381 USDT |
0.5000 USDT |
0.6380 USDT |
0.5717 USDT |
| 2021-09-13 |
0.4812 USDT |
7,075,798.0715 ALEPH |
0.3990 USDT |
0.3926 USDT |
0.6000 USDT |
0.5160 USDT |
| 2021-09-12 |
0.3677 USDT |
2,440,060.4688 ALEPH |
0.3323 USDT |
0.3288 USDT |
0.4375 USDT |
0.3834 USDT |
| 2021-09-11 |
0.3334 USDT |
735,498.2936 ALEPH |
0.3263 USDT |
0.3102 USDT |
0.3518 USDT |
0.3472 USDT |
| 2021-09-10 |
0.3307 USDT |
1,089,385.5732 ALEPH |
0.3322 USDT |
0.3150 USDT |
0.3625 USDT |
0.3304 USDT |
| 2021-09-09 |
0.3239 USDT |
1,001,673.5134 ALEPH |
0.3194 USDT |
0.2986 USDT |
0.3425 USDT |
0.3298 USDT |
| 2021-09-08 |
0.3024 USDT |
1,594,837.7842 ALEPH |
0.3001 USDT |
0.2752 USDT |
0.3350 USDT |
0.3193 USDT |
| 2021-09-07 |
0.3417 USDT |
2,243,066.8077 ALEPH |
0.3685 USDT |
0.2844 USDT |
0.3971 USDT |
0.2961 USDT |
| 2021-09-06 |
0.3202 USDT |
2,280,945.7654 ALEPH |
0.2653 USDT |
0.2580 USDT |
0.4860 USDT |
0.3720 USDT |
| 2021-09-05 |
0.2724 USDT |
915,239.9478 ALEPH |
0.2679 USDT |
0.2650 USDT |
0.2900 USDT |
0.2653 USDT |
| 2021-09-04 |
0.2712 USDT |
911,424.3182 ALEPH |
0.2698 USDT |
0.2620 USDT |
0.2813 USDT |
0.2678 USDT |
| 2021-09-03 |
0.2710 USDT |
854,192.6635 ALEPH |
0.2655 USDT |
0.2400 USDT |
0.2917 USDT |
0.2724 USDT |
| 2021-09-02 |
0.2729 USDT |
890,818.8031 ALEPH |
0.2782 USDT |
0.2617 USDT |
0.2850 USDT |
0.2657 USDT |
| 2021-09-01 |
0.2735 USDT |
785,801.8822 ALEPH |
0.2723 USDT |
0.2626 USDT |
0.2813 USDT |
0.2774 USDT |
| 2021-08-31 |
0.2771 USDT |
1,168,914.0772 ALEPH |
0.2834 USDT |
0.2550 USDT |
0.2915 USDT |
0.2695 USDT |
| 2021-08-30 |
0.2811 USDT |
957,260.6504 ALEPH |
0.2980 USDT |
0.2679 USDT |
0.2987 USDT |
0.2844 USDT |
| 2021-08-29 |
0.2944 USDT |
788,453.7424 ALEPH |
0.2917 USDT |
0.2881 USDT |
0.3032 USDT |
0.2960 USDT |
| 2021-08-28 |
0.2927 USDT |
1,045,526.4442 ALEPH |
0.2782 USDT |
0.2745 USDT |
0.3491 USDT |
0.2993 USDT |
| 2021-08-27 |
0.2719 USDT |
1,081,810.3270 ALEPH |
0.2601 USDT |
0.2525 USDT |
0.3089 USDT |
0.2779 USDT |
| 2021-08-26 |
0.2682 USDT |
880,994.1444 ALEPH |
0.2788 USDT |
0.2440 USDT |
0.2861 USDT |
0.2603 USDT |
| 2021-08-25 |
0.2725 USDT |
1,011,132.6821 ALEPH |
0.2842 USDT |
0.2589 USDT |
0.2913 USDT |
0.2831 USDT |
| 2021-08-24 |
0.2798 USDT |
1,663,640.0419 ALEPH |
0.2911 USDT |
0.2437 USDT |
0.2992 USDT |
0.2857 USDT |
| 2021-08-23 |
0.2929 USDT |
1,275,671.0386 ALEPH |
0.2896 USDT |
0.2724 USDT |
0.3099 USDT |
0.2896 USDT |
| 2021-08-22 |
0.2941 USDT |
880,150.9981 ALEPH |
0.2978 USDT |
0.2773 USDT |
0.3075 USDT |
0.2877 USDT |
| 2021-08-21 |
0.2853 USDT |
1,309,828.7397 ALEPH |
0.2723 USDT |
0.2658 USDT |
0.3092 USDT |
0.2999 USDT |
| 2021-08-20 |
0.2772 USDT |
1,430,911.1837 ALEPH |
0.2540 USDT |
0.2519 USDT |
0.3530 USDT |
0.2684 USDT |
| 2021-08-19 |
0.2337 USDT |
1,306,814.4006 ALEPH |
0.2139 USDT |
0.2124 USDT |
0.2600 USDT |
0.2522 USDT |
| 2021-08-18 |
0.2137 USDT |
999,703.1613 ALEPH |
0.2220 USDT |
0.2020 USDT |
0.2225 USDT |
0.2139 USDT |
| 2021-08-17 |
0.2309 USDT |
1,322,047.4118 ALEPH |
0.2130 USDT |
0.2113 USDT |
0.2830 USDT |
0.2220 USDT |
| 2021-08-16 |
0.2093 USDT |
1,282,438.9893 ALEPH |
0.1898 USDT |
0.1861 USDT |
0.2300 USDT |
0.2130 USDT |
| 2021-08-15 |
0.1825 USDT |
1,096,257.7704 ALEPH |
0.1850 USDT |
0.1700 USDT |
0.1899 USDT |
0.1899 USDT |
| 2021-08-14 |
0.1841 USDT |
1,025,542.6176 ALEPH |
0.1890 USDT |
0.1800 USDT |
0.1913 USDT |
0.1860 USDT |
| 2021-08-13 |
0.1891 USDT |
1,216,426.3504 ALEPH |
0.1921 USDT |
0.1808 USDT |
0.1973 USDT |
0.1867 USDT |
| 2021-08-12 |
0.1954 USDT |
792,959.2474 ALEPH |
0.2066 USDT |
0.1905 USDT |
0.2067 USDT |
0.1922 USDT |
| 2021-08-11 |
0.1952 USDT |
1,169,100.5492 ALEPH |
0.1871 USDT |
0.1861 USDT |
0.2482 USDT |
0.2083 USDT |
| 2021-08-10 |
0.1868 USDT |
976,948.0517 ALEPH |
0.1860 USDT |
0.1765 USDT |
0.1927 USDT |
0.1875 USDT |
| 2021-08-09 |
0.1817 USDT |
956,337.7440 ALEPH |
0.1800 USDT |
0.1734 USDT |
0.1865 USDT |
0.1852 USDT |
| 2021-08-08 |
0.1822 USDT |
1,197,927.6258 ALEPH |
0.1773 USDT |
0.1715 USDT |
0.1905 USDT |
0.1777 USDT |
| 2021-08-07 |
0.1786 USDT |
1,304,142.0663 ALEPH |
0.1739 USDT |
0.1720 USDT |
0.1968 USDT |
0.1780 USDT |
| 2021-08-06 |
0.1695 USDT |
1,291,320.9461 ALEPH |
0.1621 USDT |
0.1619 USDT |
0.1840 USDT |
0.1753 USDT |
| 2021-08-05 |
0.1562 USDT |
1,372,441.0602 ALEPH |
0.1606 USDT |
0.1490 USDT |
0.1651 USDT |
0.1606 USDT |
| 2021-08-04 |
0.1539 USDT |
1,145,018.5448 ALEPH |
0.1528 USDT |
0.1472 USDT |
0.1611 USDT |
0.1607 USDT |