Identifier on Kucoin: AAVE-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-21 |
5.8067 KCS |
260.7248 AAVE |
5.8787 KCS |
5.6943 KCS |
5.9349 KCS |
5.6947 KCS |
| 2022-05-20 |
5.9654 KCS |
206.1594 AAVE |
6.0172 KCS |
5.6951 KCS |
6.2099 KCS |
5.8973 KCS |
| 2022-05-19 |
5.8750 KCS |
308.2510 AAVE |
5.7315 KCS |
5.5795 KCS |
6.0306 KCS |
5.9155 KCS |
| 2022-05-18 |
6.0722 KCS |
375.5031 AAVE |
6.2467 KCS |
5.6954 KCS |
6.4653 KCS |
5.8197 KCS |
| 2022-05-17 |
6.2691 KCS |
117.0592 AAVE |
6.0989 KCS |
5.9561 KCS |
6.4989 KCS |
6.0774 KCS |
| 2022-05-16 |
6.0999 KCS |
151.6595 AAVE |
6.3224 KCS |
5.8953 KCS |
6.3224 KCS |
6.0995 KCS |
| 2022-05-15 |
6.4281 KCS |
145.2641 AAVE |
6.6860 KCS |
6.0247 KCS |
6.8000 KCS |
6.3224 KCS |
| 2022-05-14 |
6.4911 KCS |
171.1422 AAVE |
6.5996 KCS |
6.2944 KCS |
6.6758 KCS |
6.4910 KCS |
| 2022-05-13 |
6.9460 KCS |
356.5744 AAVE |
7.0581 KCS |
6.5010 KCS |
7.3880 KCS |
6.5534 KCS |
| 2022-05-12 |
7.2050 KCS |
447.7738 AAVE |
7.2464 KCS |
6.7713 KCS |
7.7784 KCS |
7.1078 KCS |
| 2022-05-11 |
7.3664 KCS |
719.0416 AAVE |
7.5443 KCS |
6.5063 KCS |
7.8375 KCS |
6.9201 KCS |
| 2022-05-10 |
7.5446 KCS |
267.4239 AAVE |
7.3200 KCS |
7.0942 KCS |
8.1210 KCS |
7.5236 KCS |
| 2022-05-09 |
7.6696 KCS |
125.1662 AAVE |
7.9340 KCS |
7.4006 KCS |
8.0617 KCS |
7.6656 KCS |
| 2022-05-08 |
7.9865 KCS |
39.1864 AAVE |
7.9340 KCS |
7.6949 KCS |
8.1752 KCS |
7.9710 KCS |
| 2022-05-07 |
8.0366 KCS |
22.0887 AAVE |
8.1680 KCS |
7.8500 KCS |
8.1680 KCS |
8.0668 KCS |
| 2022-05-06 |
8.0202 KCS |
72.9746 AAVE |
8.2113 KCS |
7.7255 KCS |
8.2294 KCS |
8.2000 KCS |
| 2022-05-05 |
8.5567 KCS |
126.8891 AAVE |
8.6690 KCS |
8.0055 KCS |
8.9581 KCS |
8.1792 KCS |
| 2022-05-04 |
8.1632 KCS |
79.3974 AAVE |
7.9340 KCS |
7.8614 KCS |
8.5644 KCS |
8.5200 KCS |
| 2022-05-03 |
8.0779 KCS |
40.7307 AAVE |
7.9722 KCS |
7.9340 KCS |
8.1888 KCS |
7.9445 KCS |
| 2022-05-02 |
8.0717 KCS |
37.5135 AAVE |
8.2200 KCS |
7.7783 KCS |
8.2744 KCS |
7.9934 KCS |
| 2022-05-01 |
8.1385 KCS |
69.8388 AAVE |
8.2460 KCS |
7.9999 KCS |
8.2927 KCS |
8.0830 KCS |
| 2022-04-30 |
8.4667 KCS |
223.0240 AAVE |
8.3621 KCS |
8.2634 KCS |
8.6758 KCS |
8.6744 KCS |
| 2022-04-29 |
8.3720 KCS |
66.0644 AAVE |
8.5644 KCS |
8.0963 KCS |
8.6370 KCS |
8.2399 KCS |
| 2022-04-28 |
8.8738 KCS |
82.9222 AAVE |
8.8542 KCS |
8.5590 KCS |
9.2093 KCS |
8.5590 KCS |
| 2022-04-27 |
8.9014 KCS |
192.2269 AAVE |
8.3603 KCS |
8.3351 KCS |
9.2375 KCS |
9.0313 KCS |
| 2022-04-26 |
8.6732 KCS |
104.4135 AAVE |
8.5491 KCS |
8.2196 KCS |
9.0306 KCS |
8.5356 KCS |
| 2022-04-25 |
8.3571 KCS |
67.2731 AAVE |
8.4975 KCS |
8.0401 KCS |
8.6466 KCS |
8.5644 KCS |
| 2022-04-24 |
8.5350 KCS |
37.4438 AAVE |
8.6880 KCS |
8.3750 KCS |
8.7312 KCS |
8.4360 KCS |
| 2022-04-23 |
8.7220 KCS |
18.8955 AAVE |
8.7277 KCS |
8.6250 KCS |
8.8479 KCS |
8.6370 KCS |
| 2022-04-22 |
8.5881 KCS |
69.8057 AAVE |
8.4154 KCS |
8.3968 KCS |
8.7468 KCS |
8.7201 KCS |
| 2022-04-21 |
8.9524 KCS |
73.4548 AAVE |
8.8960 KCS |
8.4431 KCS |
9.3109 KCS |
8.5262 KCS |
| 2022-04-20 |
8.9779 KCS |
120.3669 AAVE |
8.7530 KCS |
8.5759 KCS |
9.3550 KCS |
8.9581 KCS |
| 2022-04-19 |
8.4505 KCS |
42.1863 AAVE |
8.3482 KCS |
8.1792 KCS |
8.7850 KCS |
8.7033 KCS |
| 2022-04-18 |
8.2325 KCS |
30.6374 AAVE |
8.3718 KCS |
7.9999 KCS |
8.3946 KCS |
8.3339 KCS |
| 2022-04-17 |
8.6062 KCS |
24.6262 AAVE |
8.4873 KCS |
8.4232 KCS |
8.7600 KCS |
8.6518 KCS |
| 2022-04-16 |
8.7122 KCS |
52.6098 AAVE |
8.8281 KCS |
8.4975 KCS |
8.8281 KCS |
8.5250 KCS |
| 2022-04-15 |
8.7266 KCS |
375.2635 AAVE |
8.7787 KCS |
8.5220 KCS |
8.9014 KCS |
8.7249 KCS |
| 2022-04-14 |
8.8434 KCS |
537.7917 AAVE |
9.0138 KCS |
8.6328 KCS |
9.0398 KCS |
8.8586 KCS |
| 2022-04-13 |
8.7544 KCS |
158.8010 AAVE |
8.5965 KCS |
8.5083 KCS |
9.1624 KCS |
8.9316 KCS |
| 2022-04-12 |
8.7204 KCS |
1,511.7694 AAVE |
8.3260 KCS |
8.2095 KCS |
8.8748 KCS |
8.5299 KCS |
| 2022-04-11 |
8.5374 KCS |
179.3008 AAVE |
8.7785 KCS |
8.2855 KCS |
8.8250 KCS |
8.3260 KCS |
| 2022-04-10 |
8.9108 KCS |
76.8293 AAVE |
9.1280 KCS |
8.6777 KCS |
9.1500 KCS |
9.0908 KCS |
| 2022-04-09 |
9.1728 KCS |
56.3442 AAVE |
9.4716 KCS |
8.9629 KCS |
9.4716 KCS |
9.1792 KCS |
| 2022-04-08 |
9.7370 KCS |
151.5113 AAVE |
10.0590 KCS |
9.4009 KCS |
10.0590 KCS |
9.5376 KCS |
| 2022-04-07 |
10.2299 KCS |
846.8294 AAVE |
9.7105 KCS |
9.6880 KCS |
10.3584 KCS |
10.1140 KCS |
| 2022-04-06 |
10.0553 KCS |
285.0725 AAVE |
10.4788 KCS |
9.6242 KCS |
10.4788 KCS |
9.8156 KCS |
| 2022-04-05 |
10.9439 KCS |
147.2565 AAVE |
11.0916 KCS |
10.5482 KCS |
11.1645 KCS |
10.5546 KCS |
| 2022-04-04 |
11.2178 KCS |
159.6319 AAVE |
11.3600 KCS |
10.8642 KCS |
11.4352 KCS |
11.1260 KCS |
| 2022-04-03 |
11.6028 KCS |
339.4294 AAVE |
11.4855 KCS |
11.1966 KCS |
12.0108 KCS |
11.6658 KCS |
| 2022-04-02 |
11.5427 KCS |
390.6405 AAVE |
11.7020 KCS |
11.1386 KCS |
12.2420 KCS |
11.5818 KCS |