Identifier on Kucoin: AAVE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-06 |
103.0535 USDT |
23,318.7135 AAVE |
104.4260 USDT |
100.9740 USDT |
104.7600 USDT |
102.3450 USDT |
| 2024-06-05 |
102.9900 USDT |
7,258.6872 AAVE |
103.0740 USDT |
101.8150 USDT |
105.3520 USDT |
105.2700 USDT |
| 2024-06-04 |
101.0536 USDT |
22,996.2045 AAVE |
101.0240 USDT |
99.1020 USDT |
104.2510 USDT |
102.9060 USDT |
| 2024-06-03 |
103.7853 USDT |
17,636.2015 AAVE |
103.0520 USDT |
101.3410 USDT |
106.4600 USDT |
102.4690 USDT |
| 2024-06-02 |
104.3250 USDT |
17,341.7401 AAVE |
104.0580 USDT |
102.0450 USDT |
106.4440 USDT |
103.2650 USDT |
| 2024-06-01 |
104.5840 USDT |
7,141.9430 AAVE |
103.8520 USDT |
102.2840 USDT |
106.4440 USDT |
104.0070 USDT |
| 2024-05-31 |
103.0847 USDT |
12,844.6413 AAVE |
102.8280 USDT |
100.0490 USDT |
105.9450 USDT |
102.4650 USDT |
| 2024-05-30 |
103.9752 USDT |
14,289.4582 AAVE |
103.7900 USDT |
101.9090 USDT |
107.2690 USDT |
102.7250 USDT |
| 2024-05-29 |
105.2419 USDT |
5,793.1157 AAVE |
106.2670 USDT |
102.6260 USDT |
107.7100 USDT |
103.1990 USDT |
| 2024-05-28 |
106.3454 USDT |
9,298.3691 AAVE |
108.6360 USDT |
103.7250 USDT |
109.0290 USDT |
105.3660 USDT |
| 2024-05-27 |
110.5158 USDT |
14,110.3851 AAVE |
109.4280 USDT |
107.2940 USDT |
114.6620 USDT |
108.8200 USDT |
| 2024-05-26 |
107.9831 USDT |
14,751.2455 AAVE |
105.1810 USDT |
103.6390 USDT |
112.3590 USDT |
110.1360 USDT |
| 2024-05-25 |
103.6557 USDT |
19,238.0143 AAVE |
99.4390 USDT |
98.8970 USDT |
108.7600 USDT |
105.7810 USDT |
| 2024-05-24 |
99.4273 USDT |
16,070.0460 AAVE |
97.8460 USDT |
95.1780 USDT |
104.9230 USDT |
98.7840 USDT |
| 2024-05-23 |
95.7666 USDT |
16,517.0823 AAVE |
94.4140 USDT |
91.1140 USDT |
99.9040 USDT |
98.4490 USDT |
| 2024-05-22 |
96.0166 USDT |
8,512.8026 AAVE |
97.2710 USDT |
92.9730 USDT |
98.5430 USDT |
94.3770 USDT |
| 2024-05-21 |
97.6696 USDT |
9,707.7810 AAVE |
98.1270 USDT |
95.4310 USDT |
100.0260 USDT |
96.2830 USDT |
| 2024-05-20 |
89.7192 USDT |
5,577.7711 AAVE |
85.4080 USDT |
84.1900 USDT |
95.4100 USDT |
94.8620 USDT |
| 2024-05-19 |
87.8278 USDT |
18,487.8143 AAVE |
88.2460 USDT |
84.5010 USDT |
88.7330 USDT |
85.3400 USDT |
| 2024-05-18 |
88.3167 USDT |
7,181.2590 AAVE |
88.2850 USDT |
87.6870 USDT |
90.0000 USDT |
88.1650 USDT |
| 2024-05-17 |
87.2672 USDT |
1,588.1913 AAVE |
85.9140 USDT |
84.9140 USDT |
89.3600 USDT |
88.8750 USDT |
| 2024-05-16 |
85.5813 USDT |
1,566.2850 AAVE |
86.2300 USDT |
83.9330 USDT |
86.8270 USDT |
85.5800 USDT |
| 2024-05-15 |
83.6141 USDT |
1,671.8851 AAVE |
80.4030 USDT |
80.0000 USDT |
86.7580 USDT |
86.1870 USDT |
| 2024-05-14 |
81.4517 USDT |
1,408.5064 AAVE |
82.6710 USDT |
80.1340 USDT |
82.9030 USDT |
80.7350 USDT |
| 2024-05-13 |
82.5170 USDT |
3,523.6259 AAVE |
83.0420 USDT |
80.1640 USDT |
85.9400 USDT |
83.4140 USDT |
| 2024-05-12 |
83.2719 USDT |
1,329.8138 AAVE |
82.2940 USDT |
82.2040 USDT |
84.3350 USDT |
83.1140 USDT |
| 2024-05-11 |
83.5337 USDT |
1,235.7805 AAVE |
83.8000 USDT |
82.0980 USDT |
84.6130 USDT |
82.1760 USDT |
| 2024-05-10 |
87.3318 USDT |
2,141.0422 AAVE |
89.9480 USDT |
83.7360 USDT |
90.7400 USDT |
84.7580 USDT |
| 2024-05-09 |
87.4758 USDT |
1,523.2172 AAVE |
86.1560 USDT |
85.0300 USDT |
89.6820 USDT |
89.2970 USDT |
| 2024-05-08 |
87.5277 USDT |
3,174.2913 AAVE |
87.9370 USDT |
85.7600 USDT |
89.1660 USDT |
86.3150 USDT |
| 2024-05-07 |
89.1856 USDT |
2,932.0350 AAVE |
87.8500 USDT |
86.1000 USDT |
91.4510 USDT |
90.4130 USDT |
| 2024-05-06 |
90.1898 USDT |
2,724.8107 AAVE |
90.0250 USDT |
87.7750 USDT |
92.8200 USDT |
88.8430 USDT |
| 2024-05-05 |
88.9191 USDT |
1,408.7760 AAVE |
89.0290 USDT |
87.3240 USDT |
90.2490 USDT |
89.6060 USDT |
| 2024-05-04 |
88.9436 USDT |
1,383.0035 AAVE |
88.8110 USDT |
87.7790 USDT |
89.9200 USDT |
89.7820 USDT |
| 2024-05-03 |
86.5721 USDT |
2,318.3805 AAVE |
84.9260 USDT |
83.5980 USDT |
88.9750 USDT |
88.8870 USDT |
| 2024-05-02 |
83.9968 USDT |
2,942.4242 AAVE |
83.6870 USDT |
81.0310 USDT |
85.9590 USDT |
85.3020 USDT |
| 2024-05-01 |
81.4703 USDT |
5,865.4263 AAVE |
83.3830 USDT |
78.5140 USDT |
84.5010 USDT |
82.0110 USDT |
| 2024-04-30 |
83.9715 USDT |
3,756.6281 AAVE |
89.4080 USDT |
80.7540 USDT |
90.3700 USDT |
83.3620 USDT |
| 2024-04-29 |
88.9189 USDT |
2,712.2572 AAVE |
90.3040 USDT |
86.6880 USDT |
91.8230 USDT |
89.2400 USDT |
| 2024-04-28 |
91.9800 USDT |
1,187.8971 AAVE |
91.7660 USDT |
90.7520 USDT |
93.2340 USDT |
91.8580 USDT |
| 2024-04-27 |
89.0993 USDT |
3,197.1253 AAVE |
89.6150 USDT |
86.1940 USDT |
93.1000 USDT |
91.6190 USDT |
| 2024-04-26 |
90.1672 USDT |
1,854.2018 AAVE |
91.5410 USDT |
88.1590 USDT |
91.6040 USDT |
90.6820 USDT |
| 2024-04-25 |
90.0153 USDT |
2,252.8787 AAVE |
90.7910 USDT |
88.0000 USDT |
91.9130 USDT |
91.2540 USDT |
| 2024-04-24 |
94.4567 USDT |
3,971.7220 AAVE |
94.6250 USDT |
90.7800 USDT |
97.1710 USDT |
91.9970 USDT |
| 2024-04-23 |
95.5311 USDT |
2,631.7600 AAVE |
96.3880 USDT |
93.6200 USDT |
97.4160 USDT |
94.8930 USDT |
| 2024-04-22 |
94.7348 USDT |
3,073.9335 AAVE |
91.1380 USDT |
90.4740 USDT |
96.7240 USDT |
96.4240 USDT |
| 2024-04-21 |
91.4524 USDT |
1,645.9199 AAVE |
91.8460 USDT |
89.0940 USDT |
93.2000 USDT |
90.9660 USDT |
| 2024-04-20 |
87.9832 USDT |
3,430.1903 AAVE |
85.7630 USDT |
84.7800 USDT |
92.0620 USDT |
91.8790 USDT |
| 2024-04-19 |
84.6843 USDT |
6,623.6055 AAVE |
85.3980 USDT |
78.7120 USDT |
88.8550 USDT |
86.1500 USDT |
| 2024-04-18 |
84.3605 USDT |
2,841.1813 AAVE |
83.7040 USDT |
82.0000 USDT |
86.7200 USDT |
84.9240 USDT |