Identifier on Kucoin: ALEPH-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |