Identifier on Kucoin: AAVE-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-28 |
10.3380 KCS |
14.7340 AAVE |
10.3951 KCS |
10.2078 KCS |
10.3951 KCS |
10.2082 KCS |
| 2024-07-27 |
10.3404 KCS |
14.6350 AAVE |
10.1241 KCS |
10.0204 KCS |
10.4800 KCS |
10.4628 KCS |
| 2024-07-26 |
10.2064 KCS |
63.6051 AAVE |
9.8400 KCS |
9.7858 KCS |
10.7464 KCS |
10.0894 KCS |
| 2024-07-25 |
9.5423 KCS |
246.5908 AAVE |
9.3599 KCS |
9.0800 KCS |
10.2676 KCS |
9.9600 KCS |
| 2024-07-24 |
9.4516 KCS |
36.3736 AAVE |
9.6141 KCS |
9.3036 KCS |
9.6142 KCS |
9.3201 KCS |
| 2024-07-23 |
9.6714 KCS |
97.5628 AAVE |
9.7181 KCS |
9.4954 KCS |
9.8000 KCS |
9.5827 KCS |
| 2024-07-22 |
9.6829 KCS |
54.9047 AAVE |
9.8800 KCS |
9.5200 KCS |
9.8801 KCS |
9.7532 KCS |
| 2024-07-21 |
9.8433 KCS |
43.1683 AAVE |
10.0893 KCS |
9.7200 KCS |
10.0894 KCS |
9.8518 KCS |
| 2024-07-20 |
10.1444 KCS |
12.7240 AAVE |
10.0896 KCS |
10.0566 KCS |
10.2576 KCS |
10.0566 KCS |
| 2024-07-19 |
10.0405 KCS |
16.1725 AAVE |
10.1920 KCS |
9.8800 KCS |
10.2432 KCS |
10.1969 KCS |
| 2024-07-18 |
10.0144 KCS |
40.0868 AAVE |
10.1519 KCS |
9.8400 KCS |
10.2962 KCS |
10.2279 KCS |
| 2024-07-17 |
10.3741 KCS |
18.1510 AAVE |
10.3951 KCS |
10.1519 KCS |
10.6124 KCS |
10.1519 KCS |
| 2024-07-16 |
10.8564 KCS |
22.0171 AAVE |
10.9148 KCS |
10.4628 KCS |
11.1586 KCS |
10.4628 KCS |
| 2024-07-15 |
11.0254 KCS |
27.9047 AAVE |
11.2774 KCS |
10.6633 KCS |
11.3409 KCS |
10.7336 KCS |
| 2024-07-14 |
11.0882 KCS |
12.0603 AAVE |
10.7607 KCS |
10.7607 KCS |
11.2800 KCS |
11.2075 KCS |
| 2024-07-13 |
10.6624 KCS |
17.2811 AAVE |
10.6834 KCS |
10.4350 KCS |
10.8653 KCS |
10.8022 KCS |
| 2024-07-12 |
10.5306 KCS |
20.2363 AAVE |
10.3864 KCS |
10.3200 KCS |
10.7464 KCS |
10.7335 KCS |
| 2024-07-11 |
10.1998 KCS |
39.6197 AAVE |
10.1920 KCS |
9.9103 KCS |
10.4800 KCS |
10.3274 KCS |
| 2024-07-10 |
9.6417 KCS |
94.9821 AAVE |
9.4399 KCS |
9.3000 KCS |
10.0886 KCS |
9.9889 KCS |
| 2024-07-09 |
9.2124 KCS |
455.5074 AAVE |
9.1088 KCS |
9.0400 KCS |
9.4400 KCS |
9.4400 KCS |
| 2024-07-08 |
9.0707 KCS |
96.1347 AAVE |
8.8671 KCS |
8.7600 KCS |
9.2800 KCS |
9.0475 KCS |
| 2024-07-07 |
9.0077 KCS |
67.0892 AAVE |
9.0400 KCS |
8.8800 KCS |
9.2578 KCS |
8.9200 KCS |
| 2024-07-06 |
9.0029 KCS |
38.7043 AAVE |
9.0000 KCS |
8.8384 KCS |
9.1932 KCS |
9.0416 KCS |
| 2024-07-05 |
8.5867 KCS |
271.8594 AAVE |
8.6800 KCS |
8.0800 KCS |
9.1200 KCS |
8.9600 KCS |
| 2024-07-04 |
8.7918 KCS |
102.3343 AAVE |
8.8000 KCS |
8.5600 KCS |
9.0411 KCS |
8.7600 KCS |
| 2024-07-03 |
9.1007 KCS |
99.8849 AAVE |
9.2400 KCS |
8.7600 KCS |
9.3200 KCS |
8.7600 KCS |
| 2024-07-02 |
9.3511 KCS |
118.2585 AAVE |
9.8535 KCS |
8.9600 KCS |
9.9212 KCS |
9.1765 KCS |
| 2024-07-01 |
9.8090 KCS |
99.3387 AAVE |
9.7181 KCS |
9.6736 KCS |
9.9706 KCS |
9.9112 KCS |
| 2024-06-30 |
9.6617 KCS |
54.1066 AAVE |
9.7369 KCS |
9.5574 KCS |
9.8000 KCS |
9.5793 KCS |
| 2024-06-29 |
9.6543 KCS |
51.9475 AAVE |
9.5200 KCS |
9.5200 KCS |
9.7600 KCS |
9.7579 KCS |
| 2024-06-28 |
9.5252 KCS |
63.2381 AAVE |
9.4360 KCS |
9.3373 KCS |
9.7106 KCS |
9.6400 KCS |
| 2024-06-27 |
9.4828 KCS |
117.7322 AAVE |
9.6400 KCS |
9.1088 KCS |
9.7924 KCS |
9.1601 KCS |
| 2024-06-26 |
9.3815 KCS |
61.7075 AAVE |
9.3707 KCS |
9.1765 KCS |
9.6000 KCS |
9.5827 KCS |
| 2024-06-25 |
9.4808 KCS |
141.8796 AAVE |
9.1390 KCS |
9.1296 KCS |
9.8000 KCS |
9.4800 KCS |
| 2024-06-24 |
8.8231 KCS |
175.6011 AAVE |
8.2799 KCS |
8.0000 KCS |
9.6800 KCS |
9.2800 KCS |
| 2024-06-23 |
8.2880 KCS |
26.7290 AAVE |
8.2000 KCS |
8.1886 KCS |
8.4043 KCS |
8.2483 KCS |
| 2024-06-22 |
8.1564 KCS |
19.5551 AAVE |
8.2796 KCS |
8.0800 KCS |
8.3074 KCS |
8.1200 KCS |
| 2024-06-21 |
8.4839 KCS |
71.0194 AAVE |
8.4400 KCS |
8.2800 KCS |
8.6800 KCS |
8.2964 KCS |
| 2024-06-20 |
8.6927 KCS |
83.2169 AAVE |
8.7026 KCS |
8.4400 KCS |
8.9600 KCS |
8.6344 KCS |
| 2024-06-19 |
8.6657 KCS |
112.5089 AAVE |
8.3060 KCS |
8.3060 KCS |
8.8790 KCS |
8.7600 KCS |
| 2024-06-18 |
8.1838 KCS |
116.6052 AAVE |
8.4800 KCS |
7.6513 KCS |
8.4800 KCS |
8.2802 KCS |
| 2024-06-17 |
8.3156 KCS |
148.1976 AAVE |
8.2340 KCS |
8.1068 KCS |
8.5200 KCS |
8.5200 KCS |
| 2024-06-16 |
8.2146 KCS |
33.5734 AAVE |
8.2480 KCS |
8.0949 KCS |
8.3200 KCS |
8.2381 KCS |
| 2024-06-15 |
8.2302 KCS |
22.9944 AAVE |
8.1030 KCS |
8.0801 KCS |
8.3510 KCS |
8.2800 KCS |
| 2024-06-14 |
8.1283 KCS |
50.8956 AAVE |
8.0696 KCS |
7.9200 KCS |
8.2797 KCS |
8.0698 KCS |
| 2024-06-13 |
8.2116 KCS |
80.6776 AAVE |
8.4760 KCS |
8.0000 KCS |
8.4856 KCS |
8.0030 KCS |
| 2024-06-12 |
8.5673 KCS |
112.2721 AAVE |
8.7147 KCS |
8.4000 KCS |
8.7251 KCS |
8.4786 KCS |
| 2024-06-11 |
8.6902 KCS |
90.9559 AAVE |
8.7830 KCS |
8.5200 KCS |
8.8758 KCS |
8.6638 KCS |
| 2024-06-10 |
8.9041 KCS |
55.8383 AAVE |
8.9200 KCS |
8.8000 KCS |
9.0000 KCS |
8.8106 KCS |
| 2024-06-09 |
9.0491 KCS |
30.4492 AAVE |
9.0000 KCS |
8.9600 KCS |
9.1763 KCS |
8.9993 KCS |