Identifier on Kucoin: AAVE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-03 |
233.3143 USDT |
24,175.6981 AAVE |
235.3940 USDT |
221.5870 USDT |
243.4060 USDT |
224.4900 USDT |
| 2024-12-02 |
222.6216 USDT |
49,679.9505 AAVE |
209.1210 USDT |
203.9170 USDT |
241.3470 USDT |
237.5360 USDT |
| 2024-12-01 |
206.8457 USDT |
36,148.6249 AAVE |
211.7320 USDT |
202.5680 USDT |
214.6350 USDT |
209.9580 USDT |
| 2024-11-30 |
203.9129 USDT |
29,262.1310 AAVE |
199.0180 USDT |
197.6750 USDT |
210.0150 USDT |
208.2050 USDT |
| 2024-11-29 |
199.0962 USDT |
25,742.3570 AAVE |
200.1630 USDT |
194.6840 USDT |
202.2680 USDT |
198.7880 USDT |
| 2024-11-28 |
203.5369 USDT |
29,203.6352 AAVE |
210.4420 USDT |
197.7040 USDT |
211.1330 USDT |
201.9000 USDT |
| 2024-11-27 |
193.9656 USDT |
41,765.9928 AAVE |
181.6140 USDT |
180.6050 USDT |
206.4500 USDT |
199.8130 USDT |
| 2024-11-26 |
175.0909 USDT |
42,040.6522 AAVE |
181.3280 USDT |
165.5560 USDT |
184.1940 USDT |
177.4180 USDT |
| 2024-11-25 |
179.0342 USDT |
55,374.1922 AAVE |
171.1220 USDT |
166.1440 USDT |
189.5160 USDT |
182.6400 USDT |
| 2024-11-24 |
173.4737 USDT |
36,044.8286 AAVE |
174.3620 USDT |
160.3580 USDT |
183.5520 USDT |
166.6580 USDT |
| 2024-11-23 |
176.4359 USDT |
47,009.8351 AAVE |
173.4360 USDT |
169.8730 USDT |
184.1450 USDT |
172.1260 USDT |
| 2024-11-22 |
166.6404 USDT |
35,776.4968 AAVE |
169.2360 USDT |
161.4610 USDT |
171.6660 USDT |
167.7490 USDT |
| 2024-11-21 |
160.6789 USDT |
28,829.5117 AAVE |
156.8030 USDT |
151.8020 USDT |
170.7320 USDT |
165.2320 USDT |
| 2024-11-20 |
160.4436 USDT |
32,118.3195 AAVE |
161.9260 USDT |
153.2840 USDT |
167.9870 USDT |
157.9900 USDT |
| 2024-11-19 |
164.8506 USDT |
30,355.2172 AAVE |
170.7090 USDT |
159.1230 USDT |
173.3300 USDT |
159.1230 USDT |
| 2024-11-18 |
167.6565 USDT |
36,530.8414 AAVE |
161.9920 USDT |
161.2060 USDT |
172.6880 USDT |
167.0970 USDT |
| 2024-11-17 |
166.3008 USDT |
29,364.8112 AAVE |
168.9640 USDT |
160.6480 USDT |
172.3830 USDT |
162.4210 USDT |
| 2024-11-16 |
168.7322 USDT |
32,692.6432 AAVE |
164.3830 USDT |
163.0790 USDT |
175.6690 USDT |
168.7560 USDT |
| 2024-11-15 |
157.9824 USDT |
36,356.0096 AAVE |
158.3130 USDT |
150.6310 USDT |
164.5490 USDT |
161.9230 USDT |
| 2024-11-14 |
169.4554 USDT |
29,308.3834 AAVE |
173.1910 USDT |
160.9100 USDT |
176.9510 USDT |
161.1640 USDT |
| 2024-11-13 |
176.1097 USDT |
31,532.7579 AAVE |
179.2410 USDT |
168.0560 USDT |
187.7730 USDT |
171.2460 USDT |
| 2024-11-12 |
182.1858 USDT |
27,019.4222 AAVE |
193.3910 USDT |
172.5160 USDT |
196.6000 USDT |
181.0910 USDT |
| 2024-11-11 |
188.5554 USDT |
10,421.5494 AAVE |
190.2560 USDT |
183.2000 USDT |
192.7260 USDT |
188.7940 USDT |
| 2024-11-10 |
194.1782 USDT |
3,928.6761 AAVE |
195.2410 USDT |
190.5500 USDT |
198.6220 USDT |
191.9530 USDT |
| 2024-11-09 |
191.1494 USDT |
12,284.2482 AAVE |
182.0170 USDT |
181.0420 USDT |
199.2570 USDT |
196.5000 USDT |
| 2024-11-08 |
180.5418 USDT |
9,169.4322 AAVE |
183.7810 USDT |
176.0000 USDT |
185.2910 USDT |
180.6500 USDT |
| 2024-11-07 |
183.5965 USDT |
21,126.3609 AAVE |
173.7170 USDT |
173.2570 USDT |
190.7400 USDT |
184.7170 USDT |
| 2024-11-06 |
159.5022 USDT |
22,795.8456 AAVE |
135.8020 USDT |
135.8020 USDT |
174.1270 USDT |
174.0620 USDT |
| 2024-11-05 |
131.8192 USDT |
4,966.6549 AAVE |
128.2890 USDT |
127.8950 USDT |
135.4930 USDT |
133.6490 USDT |
| 2024-11-04 |
129.8677 USDT |
2,558.5909 AAVE |
132.6980 USDT |
125.7140 USDT |
134.8510 USDT |
125.9200 USDT |
| 2024-11-03 |
132.6842 USDT |
7,015.6776 AAVE |
138.5580 USDT |
128.5990 USDT |
138.6680 USDT |
133.1880 USDT |
| 2024-11-02 |
139.6740 USDT |
1,973.8376 AAVE |
141.5150 USDT |
136.9410 USDT |
143.7020 USDT |
139.3240 USDT |
| 2024-11-01 |
143.3240 USDT |
2,211.1302 AAVE |
143.4010 USDT |
140.0700 USDT |
147.0510 USDT |
142.0000 USDT |
| 2024-10-31 |
151.6591 USDT |
4,335.9304 AAVE |
156.1610 USDT |
144.9660 USDT |
157.6020 USDT |
145.2740 USDT |
| 2024-10-30 |
154.9660 USDT |
5,440.6477 AAVE |
151.4230 USDT |
148.7150 USDT |
158.2710 USDT |
156.9460 USDT |
| 2024-10-29 |
152.5620 USDT |
3,567.1502 AAVE |
151.6750 USDT |
149.2130 USDT |
155.4130 USDT |
150.3350 USDT |
| 2024-10-28 |
151.0152 USDT |
5,245.1252 AAVE |
148.0360 USDT |
146.4330 USDT |
154.3120 USDT |
151.7010 USDT |
| 2024-10-27 |
144.2424 USDT |
2,103.1998 AAVE |
142.6960 USDT |
141.8870 USDT |
146.6120 USDT |
144.6070 USDT |
| 2024-10-26 |
140.3797 USDT |
2,184.5594 AAVE |
138.0300 USDT |
136.6430 USDT |
143.0350 USDT |
142.7190 USDT |
| 2024-10-25 |
145.3352 USDT |
4,649.5254 AAVE |
147.6670 USDT |
141.3790 USDT |
149.7280 USDT |
141.8140 USDT |
| 2024-10-24 |
149.3864 USDT |
5,632.6183 AAVE |
149.6730 USDT |
146.0280 USDT |
153.1540 USDT |
148.3150 USDT |
| 2024-10-23 |
148.7682 USDT |
3,629.3645 AAVE |
152.7590 USDT |
144.0650 USDT |
152.9490 USDT |
149.6750 USDT |
| 2024-10-22 |
152.6486 USDT |
1,564.2269 AAVE |
153.5790 USDT |
150.1080 USDT |
155.2610 USDT |
153.4800 USDT |
| 2024-10-21 |
154.8399 USDT |
2,791.4112 AAVE |
159.0240 USDT |
151.5360 USDT |
159.8120 USDT |
153.9650 USDT |
| 2024-10-20 |
158.2010 USDT |
1,586.1178 AAVE |
158.2730 USDT |
156.0910 USDT |
160.5350 USDT |
157.6660 USDT |
| 2024-10-19 |
158.2900 USDT |
2,469.9490 AAVE |
158.9930 USDT |
155.8400 USDT |
159.8870 USDT |
158.3070 USDT |
| 2024-10-18 |
156.1385 USDT |
3,799.8896 AAVE |
153.4330 USDT |
152.1520 USDT |
157.6700 USDT |
157.1180 USDT |
| 2024-10-17 |
154.1485 USDT |
2,989.2125 AAVE |
155.8640 USDT |
150.2050 USDT |
157.6710 USDT |
152.5340 USDT |
| 2024-10-16 |
157.0156 USDT |
3,328.0336 AAVE |
156.7820 USDT |
153.5840 USDT |
159.9040 USDT |
157.2760 USDT |
| 2024-10-15 |
160.2046 USDT |
6,998.0210 AAVE |
163.0180 USDT |
152.9000 USDT |
165.8520 USDT |
155.7600 USDT |