Identifier on Kucoin: ALEPH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-07-09 |
0.0647 USDT |
456,951.7200 ALEPH |
0.0646 USDT |
0.0614 USDT |
0.0721 USDT |
0.0669 USDT |
| 2025-07-08 |
0.0620 USDT |
97,157.1300 ALEPH |
0.0612 USDT |
0.0611 USDT |
0.0639 USDT |
0.0620 USDT |
| 2025-07-07 |
0.0600 USDT |
296,366.1700 ALEPH |
0.0605 USDT |
0.0581 USDT |
0.0625 USDT |
0.0607 USDT |
| 2025-07-06 |
0.0622 USDT |
360,637.1800 ALEPH |
0.0607 USDT |
0.0594 USDT |
0.0659 USDT |
0.0610 USDT |
| 2025-07-05 |
0.0575 USDT |
164,139.1600 ALEPH |
0.0581 USDT |
0.0549 USDT |
0.0586 USDT |
0.0579 USDT |
| 2025-07-04 |
0.0593 USDT |
277,458.8100 ALEPH |
0.0592 USDT |
0.0575 USDT |
0.0654 USDT |
0.0576 USDT |
| 2025-07-03 |
0.0613 USDT |
513,762.7200 ALEPH |
0.0633 USDT |
0.0589 USDT |
0.0660 USDT |
0.0593 USDT |
| 2025-07-02 |
0.0651 USDT |
3,263,669.7300 ALEPH |
0.0541 USDT |
0.0532 USDT |
0.0740 USDT |
0.0630 USDT |
| 2025-07-01 |
0.0557 USDT |
350,801.8000 ALEPH |
0.0564 USDT |
0.0541 USDT |
0.0572 USDT |
0.0546 USDT |
| 2025-06-30 |
0.0607 USDT |
330,949.4600 ALEPH |
0.0642 USDT |
0.0577 USDT |
0.0644 USDT |
0.0577 USDT |
| 2025-06-29 |
0.0648 USDT |
594,169.4100 ALEPH |
0.0699 USDT |
0.0613 USDT |
0.0699 USDT |
0.0621 USDT |
| 2025-06-28 |
0.0675 USDT |
2,316,876.6600 ALEPH |
0.0588 USDT |
0.0588 USDT |
0.0749 USDT |
0.0688 USDT |
| 2025-06-27 |
0.0614 USDT |
2,134,550.8600 ALEPH |
0.0538 USDT |
0.0519 USDT |
0.0739 USDT |
0.0593 USDT |
| 2025-06-26 |
0.0552 USDT |
745,025.9400 ALEPH |
0.0500 USDT |
0.0500 USDT |
0.0590 USDT |
0.0586 USDT |
| 2025-06-25 |
0.0507 USDT |
205,949.2400 ALEPH |
0.0510 USDT |
0.0497 USDT |
0.0517 USDT |
0.0503 USDT |
| 2025-06-24 |
0.0512 USDT |
193,722.8400 ALEPH |
0.0505 USDT |
0.0504 USDT |
0.0542 USDT |
0.0508 USDT |
| 2025-06-23 |
0.0480 USDT |
525,352.3500 ALEPH |
0.0479 USDT |
0.0465 USDT |
0.0493 USDT |
0.0485 USDT |
| 2025-06-22 |
0.0489 USDT |
387,417.2300 ALEPH |
0.0496 USDT |
0.0465 USDT |
0.0515 USDT |
0.0479 USDT |
| 2025-06-21 |
0.0503 USDT |
640,493.9300 ALEPH |
0.0501 USDT |
0.0480 USDT |
0.0535 USDT |
0.0519 USDT |
| 2025-06-20 |
0.0544 USDT |
278,897.6400 ALEPH |
0.0557 USDT |
0.0511 USDT |
0.0564 USDT |
0.0516 USDT |
| 2025-06-19 |
0.0520 USDT |
150,098.9200 ALEPH |
0.0496 USDT |
0.0496 USDT |
0.0531 USDT |
0.0520 USDT |
| 2025-06-18 |
0.0500 USDT |
15,033.2500 ALEPH |
0.0497 USDT |
0.0497 USDT |
0.0504 USDT |
0.0499 USDT |
| 2025-06-17 |
0.0529 USDT |
169,024.9300 ALEPH |
0.0542 USDT |
0.0508 USDT |
0.0546 USDT |
0.0520 USDT |
| 2025-06-16 |
0.0530 USDT |
117,768.7900 ALEPH |
0.0530 USDT |
0.0522 USDT |
0.0538 USDT |
0.0535 USDT |
| 2025-06-15 |
0.0533 USDT |
28,111.3500 ALEPH |
0.0532 USDT |
0.0530 USDT |
0.0538 USDT |
0.0531 USDT |
| 2025-06-14 |
0.0538 USDT |
104,681.8300 ALEPH |
0.0529 USDT |
0.0529 USDT |
0.0548 USDT |
0.0541 USDT |
| 2025-06-13 |
0.0529 USDT |
363,395.2000 ALEPH |
0.0565 USDT |
0.0512 USDT |
0.0565 USDT |
0.0529 USDT |
| 2025-06-12 |
0.0577 USDT |
47,393.6200 ALEPH |
0.0575 USDT |
0.0572 USDT |
0.0585 USDT |
0.0573 USDT |
| 2025-06-11 |
0.0589 USDT |
173,263.7700 ALEPH |
0.0592 USDT |
0.0579 USDT |
0.0598 USDT |
0.0593 USDT |
| 2025-06-10 |
0.0605 USDT |
95,225.3900 ALEPH |
0.0598 USDT |
0.0596 USDT |
0.0618 USDT |
0.0600 USDT |
| 2025-06-09 |
0.0581 USDT |
137,131.6900 ALEPH |
0.0576 USDT |
0.0569 USDT |
0.0590 USDT |
0.0584 USDT |
| 2025-06-08 |
0.0578 USDT |
307,725.8600 ALEPH |
0.0583 USDT |
0.0569 USDT |
0.0596 USDT |
0.0576 USDT |
| 2025-06-07 |
0.0581 USDT |
121,807.2900 ALEPH |
0.0572 USDT |
0.0569 USDT |
0.0595 USDT |
0.0580 USDT |
| 2025-06-06 |
0.0580 USDT |
217,192.3500 ALEPH |
0.0569 USDT |
0.0569 USDT |
0.0595 USDT |
0.0571 USDT |
| 2025-06-05 |
0.0624 USDT |
1,907,466.7600 ALEPH |
0.0583 USDT |
0.0565 USDT |
0.0699 USDT |
0.0569 USDT |
| 2025-06-04 |
0.0580 USDT |
193,595.5200 ALEPH |
0.0581 USDT |
0.0566 USDT |
0.0599 USDT |
0.0588 USDT |