Identifier on Kucoin: ALEPH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-31 |
0.0609 USDT |
43,605.6200 ALEPH |
0.0609 USDT |
0.0603 USDT |
0.0613 USDT |
0.0608 USDT |
| 2025-03-30 |
0.0614 USDT |
298,985.7800 ALEPH |
0.0610 USDT |
0.0603 USDT |
0.0626 USDT |
0.0611 USDT |
| 2025-03-29 |
0.0627 USDT |
102,027.6300 ALEPH |
0.0634 USDT |
0.0612 USDT |
0.0638 USDT |
0.0616 USDT |
| 2025-03-28 |
0.0633 USDT |
318,841.3100 ALEPH |
0.0642 USDT |
0.0611 USDT |
0.0646 USDT |
0.0626 USDT |
| 2025-03-27 |
0.0658 USDT |
83,926.6500 ALEPH |
0.0651 USDT |
0.0649 USDT |
0.0664 USDT |
0.0656 USDT |
| 2025-03-26 |
0.0672 USDT |
376,319.2700 ALEPH |
0.0680 USDT |
0.0640 USDT |
0.0707 USDT |
0.0647 USDT |
| 2025-03-25 |
0.0705 USDT |
421,509.0400 ALEPH |
0.0693 USDT |
0.0676 USDT |
0.0744 USDT |
0.0684 USDT |
| 2025-03-24 |
0.0665 USDT |
216,023.1700 ALEPH |
0.0650 USDT |
0.0648 USDT |
0.0677 USDT |
0.0675 USDT |
| 2025-03-23 |
0.0657 USDT |
45,565.0200 ALEPH |
0.0661 USDT |
0.0646 USDT |
0.0666 USDT |
0.0647 USDT |
| 2025-03-22 |
0.0662 USDT |
217,361.2500 ALEPH |
0.0688 USDT |
0.0637 USDT |
0.0688 USDT |
0.0660 USDT |
| 2025-03-21 |
0.0700 USDT |
725,103.5800 ALEPH |
0.0657 USDT |
0.0654 USDT |
0.0753 USDT |
0.0676 USDT |
| 2025-03-20 |
0.0659 USDT |
194,457.9800 ALEPH |
0.0664 USDT |
0.0647 USDT |
0.0671 USDT |
0.0651 USDT |
| 2025-03-19 |
0.0683 USDT |
198,395.3100 ALEPH |
0.0650 USDT |
0.0650 USDT |
0.0711 USDT |
0.0676 USDT |
| 2025-03-18 |
0.0667 USDT |
85,561.7500 ALEPH |
0.0684 USDT |
0.0649 USDT |
0.0684 USDT |
0.0651 USDT |
| 2025-03-17 |
0.0671 USDT |
191,283.4100 ALEPH |
0.0666 USDT |
0.0659 USDT |
0.0680 USDT |
0.0675 USDT |
| 2025-03-16 |
0.0668 USDT |
55,228.7300 ALEPH |
0.0683 USDT |
0.0655 USDT |
0.0683 USDT |
0.0669 USDT |
| 2025-03-15 |
0.0686 USDT |
260,572.1300 ALEPH |
0.0706 USDT |
0.0650 USDT |
0.0706 USDT |
0.0686 USDT |
| 2025-03-14 |
0.0702 USDT |
193,830.9200 ALEPH |
0.0675 USDT |
0.0665 USDT |
0.0731 USDT |
0.0708 USDT |
| 2025-03-13 |
0.0693 USDT |
187,362.8600 ALEPH |
0.0690 USDT |
0.0686 USDT |
0.0706 USDT |
0.0690 USDT |
| 2025-03-12 |
0.0683 USDT |
958,300.6400 ALEPH |
0.0659 USDT |
0.0651 USDT |
0.0747 USDT |
0.0663 USDT |
| 2025-03-11 |
0.0629 USDT |
374,283.3400 ALEPH |
0.0612 USDT |
0.0600 USDT |
0.0682 USDT |
0.0659 USDT |
| 2025-03-10 |
0.0645 USDT |
358,785.5100 ALEPH |
0.0644 USDT |
0.0625 USDT |
0.0659 USDT |
0.0625 USDT |
| 2025-03-09 |
0.0667 USDT |
244,653.1900 ALEPH |
0.0688 USDT |
0.0637 USDT |
0.0692 USDT |
0.0645 USDT |
| 2025-03-08 |
0.0685 USDT |
199,803.8000 ALEPH |
0.0687 USDT |
0.0666 USDT |
0.0704 USDT |
0.0687 USDT |
| 2025-03-07 |
0.0709 USDT |
526,729.3400 ALEPH |
0.0729 USDT |
0.0676 USDT |
0.0731 USDT |
0.0684 USDT |
| 2025-03-06 |
0.0786 USDT |
3,074,743.9500 ALEPH |
0.0710 USDT |
0.0671 USDT |
0.0900 USDT |
0.0730 USDT |
| 2025-03-05 |
0.0633 USDT |
349,946.6100 ALEPH |
0.0623 USDT |
0.0617 USDT |
0.0650 USDT |
0.0649 USDT |
| 2025-03-04 |
0.0621 USDT |
293,394.3700 ALEPH |
0.0634 USDT |
0.0604 USDT |
0.0635 USDT |
0.0616 USDT |
| 2025-03-03 |
0.0695 USDT |
938,714.1600 ALEPH |
0.0716 USDT |
0.0624 USDT |
0.0763 USDT |
0.0639 USDT |
| 2025-03-02 |
0.0703 USDT |
732,706.5800 ALEPH |
0.0678 USDT |
0.0672 USDT |
0.0733 USDT |
0.0720 USDT |
| 2025-03-01 |
0.0706 USDT |
459,342.5600 ALEPH |
0.0724 USDT |
0.0675 USDT |
0.0751 USDT |
0.0680 USDT |
| 2025-02-28 |
0.0721 USDT |
827,837.1600 ALEPH |
0.0759 USDT |
0.0690 USDT |
0.0766 USDT |
0.0711 USDT |
| 2025-02-27 |
0.0800 USDT |
147,901.7900 ALEPH |
0.0807 USDT |
0.0785 USDT |
0.0814 USDT |
0.0791 USDT |
| 2025-02-26 |
0.0826 USDT |
707,780.6800 ALEPH |
0.0898 USDT |
0.0781 USDT |
0.0898 USDT |
0.0791 USDT |
| 2025-02-25 |
0.0865 USDT |
1,417,836.1000 ALEPH |
0.0967 USDT |
0.0801 USDT |
0.0978 USDT |
0.0901 USDT |
| 2025-02-24 |
0.1014 USDT |
3,731,821.8000 ALEPH |
0.0932 USDT |
0.0903 USDT |
0.1149 USDT |
0.1060 USDT |
| 2025-02-23 |
0.1035 USDT |
1,812,077.2600 ALEPH |
0.0840 USDT |
0.0836 USDT |
0.1192 USDT |
0.1040 USDT |
| 2025-02-22 |
0.0853 USDT |
140,149.4800 ALEPH |
0.0836 USDT |
0.0833 USDT |
0.0876 USDT |
0.0842 USDT |
| 2025-02-21 |
0.0869 USDT |
254,871.1300 ALEPH |
0.0891 USDT |
0.0842 USDT |
0.0893 USDT |
0.0868 USDT |
| 2025-02-20 |
0.0900 USDT |
555,682.5400 ALEPH |
0.0889 USDT |
0.0872 USDT |
0.0910 USDT |
0.0893 USDT |
| 2025-02-19 |
0.0905 USDT |
80,832.9200 ALEPH |
0.0890 USDT |
0.0890 USDT |
0.0921 USDT |
0.0900 USDT |
| 2025-02-18 |
0.0893 USDT |
229,160.2100 ALEPH |
0.0912 USDT |
0.0874 USDT |
0.0917 USDT |
0.0880 USDT |
| 2025-02-17 |
0.0911 USDT |
88,963.3800 ALEPH |
0.0911 USDT |
0.0895 USDT |
0.0923 USDT |
0.0912 USDT |
| 2025-02-16 |
0.0953 USDT |
366,112.5800 ALEPH |
0.0925 USDT |
0.0909 USDT |
0.1006 USDT |
0.0912 USDT |
| 2025-02-15 |
0.0916 USDT |
95,562.4500 ALEPH |
0.0928 USDT |
0.0898 USDT |
0.0931 USDT |
0.0913 USDT |
| 2025-02-14 |
0.0943 USDT |
358,080.0700 ALEPH |
0.0988 USDT |
0.0911 USDT |
0.0988 USDT |
0.0939 USDT |
| 2025-02-13 |
0.0989 USDT |
240,026.7300 ALEPH |
0.0956 USDT |
0.0956 USDT |
0.1022 USDT |
0.0977 USDT |
| 2025-02-12 |
0.1021 USDT |
1,621,595.3300 ALEPH |
0.0884 USDT |
0.0884 USDT |
0.1127 USDT |
0.0963 USDT |
| 2025-02-11 |
0.0898 USDT |
281,602.1000 ALEPH |
0.0868 USDT |
0.0861 USDT |
0.0920 USDT |
0.0879 USDT |
| 2025-02-10 |
0.0848 USDT |
226,993.4700 ALEPH |
0.0834 USDT |
0.0826 USDT |
0.0875 USDT |
0.0863 USDT |