Identifier on Kucoin: AAVE-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-03 |
42.8993 KCS |
203.9048 AAVE |
46.4909 KCS |
40.5360 KCS |
47.0354 KCS |
41.9088 KCS |
| 2021-06-02 |
49.2687 KCS |
102.4835 AAVE |
50.2757 KCS |
46.8584 KCS |
50.6173 KCS |
46.8584 KCS |
| 2021-06-01 |
51.2194 KCS |
128.0009 AAVE |
50.5598 KCS |
49.8107 KCS |
53.2000 KCS |
50.8441 KCS |
| 2021-05-31 |
49.2154 KCS |
137.3484 AAVE |
47.0468 KCS |
45.5000 KCS |
51.1424 KCS |
50.7107 KCS |
| 2021-05-30 |
47.3895 KCS |
91.4916 AAVE |
45.8678 KCS |
45.0944 KCS |
48.9494 KCS |
47.0923 KCS |
| 2021-05-29 |
46.7447 KCS |
126.7673 AAVE |
47.4180 KCS |
45.4492 KCS |
48.6183 KCS |
46.2044 KCS |
| 2021-05-28 |
48.3574 KCS |
200.8053 AAVE |
48.7600 KCS |
46.6398 KCS |
50.1887 KCS |
47.3611 KCS |
| 2021-05-27 |
52.0339 KCS |
167.2714 AAVE |
55.0536 KCS |
48.7028 KCS |
55.3256 KCS |
48.7028 KCS |
| 2021-05-26 |
52.2241 KCS |
225.5155 AAVE |
53.5000 KCS |
50.7107 KCS |
54.4418 KCS |
54.4418 KCS |
| 2021-05-25 |
52.2011 KCS |
300.0872 AAVE |
53.8500 KCS |
49.6326 KCS |
55.3725 KCS |
54.6605 KCS |
| 2021-05-24 |
51.7019 KCS |
365.2362 AAVE |
49.8380 KCS |
47.3500 KCS |
56.0000 KCS |
53.8231 KCS |
| 2021-05-23 |
48.1229 KCS |
767.7750 AAVE |
48.3040 KCS |
43.7368 KCS |
51.8780 KCS |
49.5402 KCS |
| 2021-05-22 |
51.4148 KCS |
297.4165 AAVE |
52.7896 KCS |
48.6127 KCS |
54.9327 KCS |
50.7107 KCS |
| 2021-05-21 |
54.5267 KCS |
267.0301 AAVE |
57.7407 KCS |
49.3000 KCS |
58.6759 KCS |
51.4470 KCS |
| 2021-05-20 |
61.1271 KCS |
343.9245 AAVE |
64.7328 KCS |
55.2186 KCS |
66.0143 KCS |
57.5914 KCS |
| 2021-05-19 |
68.8118 KCS |
1,287.3775 AAVE |
59.6757 KCS |
53.3613 KCS |
86.0000 KCS |
65.4133 KCS |
| 2021-05-18 |
59.8829 KCS |
294.2938 AAVE |
55.9264 KCS |
55.5054 KCS |
62.9752 KCS |
59.4388 KCS |
| 2021-05-17 |
52.3650 KCS |
309.7058 AAVE |
47.0934 KCS |
46.0104 KCS |
57.7330 KCS |
56.0800 KCS |
| 2021-05-16 |
46.2220 KCS |
161.7227 AAVE |
45.8400 KCS |
44.1581 KCS |
47.9379 KCS |
47.3504 KCS |
| 2021-05-15 |
48.0701 KCS |
102.3389 AAVE |
50.0014 KCS |
45.8439 KCS |
50.8270 KCS |
46.9997 KCS |
| 2021-05-14 |
48.0378 KCS |
145.7060 AAVE |
45.1869 KCS |
44.3160 KCS |
51.9103 KCS |
50.2000 KCS |
| 2021-05-13 |
47.2947 KCS |
340.3534 AAVE |
45.3545 KCS |
42.7982 KCS |
52.1917 KCS |
45.1186 KCS |
| 2021-05-12 |
41.6841 KCS |
298.1384 AAVE |
34.6524 KCS |
34.2767 KCS |
48.1000 KCS |
45.2189 KCS |
| 2021-05-11 |
35.1519 KCS |
199.6162 AAVE |
36.7142 KCS |
33.8710 KCS |
37.5552 KCS |
35.5209 KCS |
| 2021-05-10 |
36.3969 KCS |
130.8874 AAVE |
34.4280 KCS |
33.9664 KCS |
37.6349 KCS |
36.6181 KCS |
| 2021-05-09 |
35.5843 KCS |
230.6539 AAVE |
36.8284 KCS |
33.4812 KCS |
36.9992 KCS |
34.5997 KCS |
| 2021-05-08 |
35.7257 KCS |
242.9698 AAVE |
34.4513 KCS |
33.5331 KCS |
39.0088 KCS |
36.5806 KCS |
| 2021-05-07 |
33.4956 KCS |
211.8348 AAVE |
32.1042 KCS |
31.2976 KCS |
35.1131 KCS |
34.5378 KCS |
| 2021-05-06 |
32.4873 KCS |
97.7572 AAVE |
32.6664 KCS |
31.7532 KCS |
33.4280 KCS |
32.1042 KCS |
| 2021-05-05 |
32.4245 KCS |
142.3428 AAVE |
32.5206 KCS |
31.3989 KCS |
34.0392 KCS |
32.8160 KCS |
| 2021-05-04 |
32.8801 KCS |
233.6966 AAVE |
33.0075 KCS |
31.4659 KCS |
34.6356 KCS |
32.6664 KCS |
| 2021-05-03 |
33.3776 KCS |
163.6737 AAVE |
32.2861 KCS |
32.0000 KCS |
35.1124 KCS |
33.0075 KCS |
| 2021-05-02 |
32.8111 KCS |
381.8899 AAVE |
33.4788 KCS |
31.9292 KCS |
34.5676 KCS |
32.5000 KCS |
| 2021-05-01 |
31.4596 KCS |
188.5579 AAVE |
30.4197 KCS |
29.3705 KCS |
33.4812 KCS |
33.4812 KCS |
| 2021-04-30 |
30.6868 KCS |
247.7508 AAVE |
32.6493 KCS |
28.5147 KCS |
33.4485 KCS |
30.6425 KCS |
| 2021-04-29 |
33.8804 KCS |
142.3918 AAVE |
35.3748 KCS |
32.3277 KCS |
35.5632 KCS |
32.4584 KCS |
| 2021-04-28 |
35.1122 KCS |
244.2181 AAVE |
32.7057 KCS |
32.7057 KCS |
37.5631 KCS |
35.6326 KCS |
| 2021-04-27 |
31.7772 KCS |
336.4781 AAVE |
30.7957 KCS |
29.0950 KCS |
33.3511 KCS |
32.7035 KCS |
| 2021-04-26 |
32.0291 KCS |
217.3909 AAVE |
33.4251 KCS |
29.6331 KCS |
34.2368 KCS |
30.7276 KCS |
| 2021-04-25 |
31.0650 KCS |
160.2783 AAVE |
29.2319 KCS |
29.0945 KCS |
33.8000 KCS |
33.4210 KCS |
| 2021-04-24 |
30.1594 KCS |
134.5831 AAVE |
30.3487 KCS |
29.0982 KCS |
31.4537 KCS |
29.4556 KCS |
| 2021-04-23 |
30.5625 KCS |
412.2950 AAVE |
30.3836 KCS |
27.7000 KCS |
33.6000 KCS |
30.3703 KCS |
| 2021-04-22 |
28.4369 KCS |
102.6579 AAVE |
28.0530 KCS |
27.4830 KCS |
29.4859 KCS |
28.6122 KCS |
| 2021-04-21 |
26.9692 KCS |
153.0558 AAVE |
27.1979 KCS |
25.1820 KCS |
28.0962 KCS |
27.3807 KCS |
| 2021-04-20 |
28.5509 KCS |
186.1022 AAVE |
28.4567 KCS |
25.5505 KCS |
31.0858 KCS |
27.3573 KCS |
| 2021-04-19 |
27.9054 KCS |
198.8547 AAVE |
27.0781 KCS |
24.9783 KCS |
29.8246 KCS |
28.3169 KCS |
| 2021-04-18 |
33.6475 KCS |
394.3650 AAVE |
33.7162 KCS |
28.3211 KCS |
36.8776 KCS |
29.7900 KCS |
| 2021-04-17 |
33.2677 KCS |
488.0486 AAVE |
31.4110 KCS |
30.0621 KCS |
34.6668 KCS |
33.2925 KCS |
| 2021-04-16 |
32.5018 KCS |
1,265.7328 AAVE |
29.4686 KCS |
29.0593 KCS |
38.1552 KCS |
31.1742 KCS |
| 2021-04-15 |
28.2776 KCS |
1,101.7880 AAVE |
25.7447 KCS |
25.5630 KCS |
30.2530 KCS |
29.7915 KCS |