Identifier on Kucoin: AAVE3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
0.2943 USDT |
1,570.2051 |
0.2958 USDT |
0.2860 USDT |
0.3009 USDT |
0.2914 USDT |
| 2024-11-22 |
0.2613 USDT |
83,152.1863 |
0.2781 USDT |
0.2424 USDT |
0.2915 USDT |
0.2504 USDT |
| 2024-11-21 |
0.2543 USDT |
50,106.5295 |
0.2330 USDT |
0.2139 USDT |
0.2842 USDT |
0.2667 USDT |
| 2024-11-20 |
0.2552 USDT |
44,359.3591 |
0.2533 USDT |
0.2334 USDT |
0.2899 USDT |
0.2473 USDT |
| 2024-11-19 |
0.2716 USDT |
61,439.9492 |
0.3077 USDT |
0.2398 USDT |
0.3138 USDT |
0.2420 USDT |
| 2024-11-18 |
0.2967 USDT |
98,718.3643 |
0.2677 USDT |
0.2613 USDT |
0.3160 USDT |
0.3127 USDT |
| 2024-11-17 |
0.2923 USDT |
46,576.0059 |
0.3077 USDT |
0.2515 USDT |
0.3214 USDT |
0.2800 USDT |
| 2024-11-16 |
0.3060 USDT |
113,629.2535 |
0.2842 USDT |
0.2600 USDT |
0.3500 USDT |
0.3010 USDT |
| 2024-11-15 |
0.2573 USDT |
71,640.4542 |
0.2602 USDT |
0.2191 USDT |
0.2868 USDT |
0.2660 USDT |
| 2024-11-14 |
0.3035 USDT |
57,592.7709 |
0.3448 USDT |
0.2737 USDT |
0.3676 USDT |
0.2811 USDT |
| 2024-11-13 |
0.3627 USDT |
51,669.0184 |
0.3896 USDT |
0.3233 USDT |
0.4014 USDT |
0.3853 USDT |
| 2024-11-12 |
0.4343 USDT |
98,246.3004 |
0.5201 USDT |
0.3500 USDT |
0.5248 USDT |
0.4054 USDT |
| 2024-11-11 |
0.4952 USDT |
43,592.1299 |
0.5156 USDT |
0.4553 USDT |
0.5239 USDT |
0.4680 USDT |
| 2024-11-10 |
0.5269 USDT |
16,226.8536 |
0.5570 USDT |
0.4984 USDT |
0.5608 USDT |
0.5251 USDT |
| 2024-11-09 |
0.5082 USDT |
26,164.7910 |
0.4456 USDT |
0.4378 USDT |
0.5511 USDT |
0.5209 USDT |
| 2024-11-08 |
0.4342 USDT |
16,523.6432 |
0.4539 USDT |
0.4094 USDT |
0.4641 USDT |
0.4358 USDT |
| 2024-11-07 |
0.4362 USDT |
21,541.5634 |
0.3994 USDT |
0.3994 USDT |
0.5195 USDT |
0.4165 USDT |
| 2024-11-06 |
0.3075 USDT |
88,758.5635 |
0.2132 USDT |
0.2132 USDT |
0.3852 USDT |
0.3851 USDT |
| 2024-11-05 |
0.1982 USDT |
17,876.1070 |
0.1835 USDT |
0.1835 USDT |
0.2154 USDT |
0.2093 USDT |
| 2024-11-04 |
0.1820 USDT |
14,762.1114 |
0.2072 USDT |
0.1615 USDT |
0.2072 USDT |
0.1804 USDT |
| 2024-11-03 |
0.1999 USDT |
15,718.1490 |
0.2354 USDT |
0.1824 USDT |
0.2354 USDT |
0.2072 USDT |
| 2024-11-02 |
0.2553 USDT |
28,730.1981 |
0.2586 USDT |
0.2171 USDT |
0.2730 USDT |
0.2171 USDT |
| 2024-11-01 |
0.2583 USDT |
15,339.8990 |
0.2670 USDT |
0.2454 USDT |
0.2789 USDT |
0.2559 USDT |
| 2024-10-31 |
0.3072 USDT |
28,307.5541 |
0.3451 USDT |
0.2681 USDT |
0.3499 USDT |
0.2681 USDT |
| 2024-10-30 |
0.3367 USDT |
35,380.2307 |
0.3141 USDT |
0.3053 USDT |
0.3585 USDT |
0.3510 USDT |
| 2024-10-29 |
0.3239 USDT |
29,155.7516 |
0.3239 USDT |
0.3037 USDT |
0.3490 USDT |
0.3141 USDT |
| 2024-10-28 |
0.3137 USDT |
8,405.8934 |
0.2985 USDT |
0.2884 USDT |
0.3332 USDT |
0.3174 USDT |
| 2024-10-27 |
0.2823 USDT |
4,033.0930 |
0.2731 USDT |
0.2665 USDT |
0.2956 USDT |
0.2956 USDT |
| 2024-10-26 |
0.2597 USDT |
2,089.5070 |
0.2408 USDT |
0.2398 USDT |
0.2724 USDT |
0.2711 USDT |
| 2024-10-25 |
0.3037 USDT |
5,439.2367 |
0.3027 USDT |
0.2733 USDT |
0.3202 USDT |
0.2748 USDT |
| 2024-10-24 |
0.3216 USDT |
12,200.5911 |
0.3216 USDT |
0.2993 USDT |
0.3444 USDT |
0.3123 USDT |
| 2024-10-23 |
0.3128 USDT |
11,692.2094 |
0.3369 USDT |
0.2922 USDT |
0.3403 USDT |
0.3049 USDT |
| 2024-10-22 |
0.3487 USDT |
13,177.9229 |
0.3470 USDT |
0.3374 USDT |
0.3634 USDT |
0.3490 USDT |
| 2024-10-21 |
0.3662 USDT |
14,418.4220 |
0.3787 USDT |
0.3436 USDT |
0.3999 USDT |
0.3470 USDT |
| 2024-10-20 |
0.3830 USDT |
1,497.2221 |
0.3787 USDT |
0.3613 USDT |
0.3989 USDT |
0.3787 USDT |
| 2024-10-19 |
0.3751 USDT |
10,958.3307 |
0.3972 USDT |
0.3716 USDT |
0.4016 USDT |
0.3860 USDT |
| 2024-10-18 |
0.3679 USDT |
13,218.3244 |
0.3536 USDT |
0.3475 USDT |
0.3936 USDT |
0.3936 USDT |
| 2024-10-17 |
0.3645 USDT |
8,910.8127 |
0.3812 USDT |
0.3314 USDT |
0.3836 USDT |
0.3491 USDT |
| 2024-10-16 |
0.3805 USDT |
24,058.8854 |
0.3696 USDT |
0.3627 USDT |
0.4027 USDT |
0.3824 USDT |
| 2024-10-15 |
0.3953 USDT |
73,729.0690 |
0.4323 USDT |
0.3569 USDT |
0.4442 USDT |
0.3747 USDT |
| 2024-10-14 |
0.4115 USDT |
32,879.5745 |
0.3654 USDT |
0.3610 USDT |
0.4433 USDT |
0.4372 USDT |
| 2024-10-13 |
0.3597 USDT |
15,119.3686 |
0.3804 USDT |
0.3447 USDT |
0.3826 USDT |
0.3540 USDT |
| 2024-10-12 |
0.3334 USDT |
28,866.4861 |
0.3069 USDT |
0.3058 USDT |
0.3610 USDT |
0.3537 USDT |
| 2024-10-11 |
0.3019 USDT |
27,027.0285 |
0.2928 USDT |
0.2883 USDT |
0.3182 USDT |
0.3168 USDT |
| 2024-10-10 |
0.2878 USDT |
43,867.4393 |
0.2819 USDT |
0.2649 USDT |
0.3085 USDT |
0.2850 USDT |
| 2024-10-09 |
0.2938 USDT |
38,067.6346 |
0.3054 USDT |
0.2751 USDT |
0.3085 USDT |
0.2751 USDT |
| 2024-10-08 |
0.3091 USDT |
19,646.3523 |
0.3300 USDT |
0.2952 USDT |
0.3321 USDT |
0.2952 USDT |
| 2024-10-07 |
0.3534 USDT |
28,177.2380 |
0.3500 USDT |
0.3241 USDT |
0.3887 USDT |
0.3454 USDT |
| 2024-10-06 |
0.3381 USDT |
10,079.9210 |
0.3305 USDT |
0.3241 USDT |
0.3524 USDT |
0.3490 USDT |
| 2024-10-05 |
0.3405 USDT |
12,444.2974 |
0.3562 USDT |
0.3256 USDT |
0.3580 USDT |
0.3256 USDT |