Identifier on Kucoin: ALEPH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-09 |
0.0656 USDT |
204,157.5000 ALEPH |
0.0642 USDT |
0.0640 USDT |
0.0667 USDT |
0.0664 USDT |
| 2025-05-08 |
0.0627 USDT |
412,202.4200 ALEPH |
0.0614 USDT |
0.0597 USDT |
0.0651 USDT |
0.0642 USDT |
| 2025-05-07 |
0.0600 USDT |
292,035.3400 ALEPH |
0.0608 USDT |
0.0580 USDT |
0.0617 USDT |
0.0617 USDT |
| 2025-05-06 |
0.0637 USDT |
117,143.9300 ALEPH |
0.0629 USDT |
0.0624 USDT |
0.0680 USDT |
0.0628 USDT |
| 2025-05-05 |
0.0625 USDT |
132,134.7100 ALEPH |
0.0624 USDT |
0.0616 USDT |
0.0636 USDT |
0.0625 USDT |
| 2025-05-04 |
0.0654 USDT |
211,792.3500 ALEPH |
0.0671 USDT |
0.0631 USDT |
0.0678 USDT |
0.0631 USDT |
| 2025-05-03 |
0.0691 USDT |
698,543.4600 ALEPH |
0.0654 USDT |
0.0649 USDT |
0.0732 USDT |
0.0690 USDT |
| 2025-05-02 |
0.0665 USDT |
382,679.1800 ALEPH |
0.0647 USDT |
0.0644 USDT |
0.0697 USDT |
0.0646 USDT |
| 2025-05-01 |
0.0636 USDT |
208,927.8900 ALEPH |
0.0631 USDT |
0.0600 USDT |
0.0659 USDT |
0.0648 USDT |
| 2025-04-30 |
0.0629 USDT |
76,726.5500 ALEPH |
0.0625 USDT |
0.0623 USDT |
0.0636 USDT |
0.0631 USDT |
| 2025-04-29 |
0.0653 USDT |
386,862.9900 ALEPH |
0.0642 USDT |
0.0638 USDT |
0.0669 USDT |
0.0647 USDT |
| 2025-04-28 |
0.0628 USDT |
327,039.6700 ALEPH |
0.0618 USDT |
0.0609 USDT |
0.0650 USDT |
0.0644 USDT |
| 2025-04-27 |
0.0634 USDT |
168,398.1200 ALEPH |
0.0643 USDT |
0.0624 USDT |
0.0649 USDT |
0.0627 USDT |
| 2025-04-26 |
0.0638 USDT |
199,116.4900 ALEPH |
0.0633 USDT |
0.0620 USDT |
0.0660 USDT |
0.0655 USDT |
| 2025-04-25 |
0.0642 USDT |
483,847.7300 ALEPH |
0.0604 USDT |
0.0604 USDT |
0.0690 USDT |
0.0631 USDT |
| 2025-04-24 |
0.0604 USDT |
195,485.1800 ALEPH |
0.0618 USDT |
0.0591 USDT |
0.0624 USDT |
0.0604 USDT |
| 2025-04-23 |
0.0637 USDT |
723,383.6200 ALEPH |
0.0641 USDT |
0.0613 USDT |
0.0650 USDT |
0.0625 USDT |
| 2025-04-22 |
0.0679 USDT |
936,190.7100 ALEPH |
0.0656 USDT |
0.0620 USDT |
0.0756 USDT |
0.0640 USDT |
| 2025-04-21 |
0.0697 USDT |
1,549,597.2000 ALEPH |
0.0607 USDT |
0.0607 USDT |
0.0840 USDT |
0.0662 USDT |
| 2025-04-20 |
0.0590 USDT |
263,727.4400 ALEPH |
0.0588 USDT |
0.0569 USDT |
0.0616 USDT |
0.0605 USDT |
| 2025-04-19 |
0.0587 USDT |
163,181.8600 ALEPH |
0.0595 USDT |
0.0568 USDT |
0.0595 USDT |
0.0586 USDT |
| 2025-04-18 |
0.0608 USDT |
136,862.0600 ALEPH |
0.0610 USDT |
0.0600 USDT |
0.0615 USDT |
0.0600 USDT |
| 2025-04-17 |
0.0607 USDT |
200,650.9000 ALEPH |
0.0621 USDT |
0.0593 USDT |
0.0621 USDT |
0.0598 USDT |
| 2025-04-16 |
0.0581 USDT |
157,268.7500 ALEPH |
0.0588 USDT |
0.0576 USDT |
0.0588 USDT |
0.0581 USDT |
| 2025-04-15 |
0.0652 USDT |
1,292,920.6800 ALEPH |
0.0667 USDT |
0.0610 USDT |
0.0718 USDT |
0.0621 USDT |
| 2025-04-14 |
0.0722 USDT |
4,297,956.8600 ALEPH |
0.0553 USDT |
0.0553 USDT |
0.0899 USDT |
0.0768 USDT |
| 2025-04-13 |
0.0530 USDT |
334,972.9100 ALEPH |
0.0541 USDT |
0.0519 USDT |
0.0549 USDT |
0.0530 USDT |
| 2025-04-12 |
0.0516 USDT |
417,598.1100 ALEPH |
0.0472 USDT |
0.0471 USDT |
0.0550 USDT |
0.0527 USDT |
| 2025-04-11 |
0.0456 USDT |
353,571.8600 ALEPH |
0.0447 USDT |
0.0444 USDT |
0.0470 USDT |
0.0469 USDT |
| 2025-04-10 |
0.0460 USDT |
267,198.2100 ALEPH |
0.0472 USDT |
0.0443 USDT |
0.0480 USDT |
0.0443 USDT |
| 2025-04-09 |
0.0439 USDT |
624,892.8900 ALEPH |
0.0463 USDT |
0.0422 USDT |
0.0466 USDT |
0.0456 USDT |
| 2025-04-08 |
0.0435 USDT |
738,881.7000 ALEPH |
0.0445 USDT |
0.0415 USDT |
0.0452 USDT |
0.0442 USDT |
| 2025-04-07 |
0.0419 USDT |
686,414.6800 ALEPH |
0.0452 USDT |
0.0396 USDT |
0.0454 USDT |
0.0435 USDT |
| 2025-04-06 |
0.0532 USDT |
122,735.3200 ALEPH |
0.0540 USDT |
0.0522 USDT |
0.0542 USDT |
0.0524 USDT |
| 2025-04-05 |
0.0553 USDT |
399,087.0700 ALEPH |
0.0584 USDT |
0.0530 USDT |
0.0586 USDT |
0.0540 USDT |
| 2025-04-04 |
0.0588 USDT |
555,870.4300 ALEPH |
0.0578 USDT |
0.0550 USDT |
0.0630 USDT |
0.0585 USDT |
| 2025-04-03 |
0.0579 USDT |
366,869.5200 ALEPH |
0.0587 USDT |
0.0551 USDT |
0.0605 USDT |
0.0579 USDT |
| 2025-04-02 |
0.0601 USDT |
203,324.4800 ALEPH |
0.0602 USDT |
0.0585 USDT |
0.0610 USDT |
0.0585 USDT |
| 2025-04-01 |
0.0603 USDT |
224,569.4800 ALEPH |
0.0606 USDT |
0.0593 USDT |
0.0616 USDT |
0.0603 USDT |
| 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 |