Identifier on Kucoin: AAVE3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-11 |
0.0093 USDT |
622,040.4949 |
0.0086 USDT |
0.0086 USDT |
0.0097 USDT |
0.0092 USDT |
| 2025-04-10 |
0.0091 USDT |
1,531,128.1541 |
0.0110 USDT |
0.0077 USDT |
0.0111 USDT |
0.0087 USDT |
| 2025-04-09 |
0.0084 USDT |
1,321,991.8387 |
0.0077 USDT |
0.0070 USDT |
0.0116 USDT |
0.0111 USDT |
| 2025-04-08 |
0.0094 USDT |
954,414.4458 |
0.0091 USDT |
0.0087 USDT |
0.0101 USDT |
0.0093 USDT |
| 2025-04-07 |
0.0083 USDT |
4,353,146.4705 |
0.0099 USDT |
0.0064 USDT |
0.0102 USDT |
0.0094 USDT |
| 2025-04-06 |
0.0146 USDT |
13,375.5077 |
0.0168 USDT |
0.0135 USDT |
0.0168 USDT |
0.0140 USDT |
| 2025-04-05 |
0.0175 USDT |
67,995.7096 |
0.0176 USDT |
0.0162 USDT |
0.0179 USDT |
0.0164 USDT |
| 2025-04-04 |
0.0162 USDT |
79,656.5675 |
0.0167 USDT |
0.0147 USDT |
0.0175 USDT |
0.0147 USDT |
| 2025-04-03 |
0.0170 USDT |
365,638.5547 |
0.0180 USDT |
0.0150 USDT |
0.0185 USDT |
0.0170 USDT |
| 2025-04-02 |
0.0209 USDT |
721,947.6057 |
0.0226 USDT |
0.0189 USDT |
0.0226 USDT |
0.0210 USDT |
| 2025-04-01 |
0.0233 USDT |
734,631.0103 |
0.0210 USDT |
0.0202 USDT |
0.0252 USDT |
0.0236 USDT |
| 2025-03-31 |
0.0206 USDT |
392,105.4467 |
0.0221 USDT |
0.0178 USDT |
0.0229 USDT |
0.0192 USDT |
| 2025-03-30 |
0.0226 USDT |
138,773.2386 |
0.0240 USDT |
0.0215 USDT |
0.0244 USDT |
0.0231 USDT |
| 2025-03-29 |
0.0273 USDT |
65,023.5750 |
0.0285 USDT |
0.0238 USDT |
0.0303 USDT |
0.0240 USDT |
| 2025-03-28 |
0.0271 USDT |
149,928.6161 |
0.0325 USDT |
0.0245 USDT |
0.0340 USDT |
0.0257 USDT |
| 2025-03-27 |
0.0321 USDT |
27,080.4763 |
0.0300 USDT |
0.0300 USDT |
0.0335 USDT |
0.0329 USDT |
| 2025-03-26 |
0.0336 USDT |
368,284.2303 |
0.0343 USDT |
0.0278 USDT |
0.0358 USDT |
0.0290 USDT |
| 2025-03-25 |
0.0354 USDT |
240,859.0311 |
0.0367 USDT |
0.0342 USDT |
0.0375 USDT |
0.0346 USDT |
| 2025-03-24 |
0.0353 USDT |
120,925.7156 |
0.0334 USDT |
0.0325 USDT |
0.0388 USDT |
0.0371 USDT |
| 2025-03-23 |
0.0328 USDT |
131,957.3044 |
0.0308 USDT |
0.0308 USDT |
0.0340 USDT |
0.0322 USDT |
| 2025-03-22 |
0.0314 USDT |
54,854.3233 |
0.0306 USDT |
0.0303 USDT |
0.0329 USDT |
0.0303 USDT |
| 2025-03-21 |
0.0298 USDT |
113,297.3776 |
0.0304 USDT |
0.0278 USDT |
0.0324 USDT |
0.0292 USDT |
| 2025-03-20 |
0.0293 USDT |
233,355.3006 |
0.0321 USDT |
0.0269 USDT |
0.0321 USDT |
0.0279 USDT |
| 2025-03-19 |
0.0306 USDT |
344,782.8160 |
0.0271 USDT |
0.0266 USDT |
0.0322 USDT |
0.0317 USDT |
| 2025-03-18 |
0.0267 USDT |
256,193.8815 |
0.0287 USDT |
0.0243 USDT |
0.0287 USDT |
0.0261 USDT |
| 2025-03-17 |
0.0263 USDT |
223,062.2769 |
0.0251 USDT |
0.0251 USDT |
0.0290 USDT |
0.0290 USDT |
| 2025-03-16 |
0.0264 USDT |
647,659.7612 |
0.0282 USDT |
0.0238 USDT |
0.0296 USDT |
0.0255 USDT |
| 2025-03-15 |
0.0293 USDT |
241,722.6381 |
0.0292 USDT |
0.0284 USDT |
0.0307 USDT |
0.0289 USDT |
| 2025-03-14 |
0.0254 USDT |
199,898.8057 |
0.0246 USDT |
0.0241 USDT |
0.0274 USDT |
0.0274 USDT |
| 2025-03-13 |
0.0286 USDT |
352,308.8434 |
0.0304 USDT |
0.0238 USDT |
0.0313 USDT |
0.0238 USDT |
| 2025-03-12 |
0.0299 USDT |
489,012.0113 |
0.0340 USDT |
0.0253 USDT |
0.0360 USDT |
0.0294 USDT |
| 2025-03-11 |
0.0318 USDT |
1,056,477.3388 |
0.0347 USDT |
0.0265 USDT |
0.0396 USDT |
0.0357 USDT |
| 2025-03-10 |
0.0380 USDT |
711,364.5952 |
0.0333 USDT |
0.0315 USDT |
0.0454 USDT |
0.0352 USDT |
| 2025-03-09 |
0.0395 USDT |
480,560.0818 |
0.0458 USDT |
0.0329 USDT |
0.0468 USDT |
0.0329 USDT |
| 2025-03-08 |
0.0416 USDT |
228,777.8885 |
0.0462 USDT |
0.0381 USDT |
0.0466 USDT |
0.0417 USDT |
| 2025-03-07 |
0.0533 USDT |
523,366.9843 |
0.0554 USDT |
0.0446 USDT |
0.0573 USDT |
0.0456 USDT |
| 2025-03-06 |
0.0714 USDT |
443,694.6120 |
0.0666 USDT |
0.0596 USDT |
0.0830 USDT |
0.0615 USDT |
| 2025-03-05 |
0.0601 USDT |
800,883.0587 |
0.0542 USDT |
0.0522 USDT |
0.0694 USDT |
0.0617 USDT |
| 2025-03-04 |
0.0402 USDT |
1,170,381.1668 |
0.0385 USDT |
0.0301 USDT |
0.0578 USDT |
0.0578 USDT |
| 2025-03-03 |
0.0518 USDT |
405,015.0121 |
0.0783 USDT |
0.0366 USDT |
0.0783 USDT |
0.0396 USDT |
| 2025-03-02 |
0.0590 USDT |
497,668.5533 |
0.0549 USDT |
0.0500 USDT |
0.0875 USDT |
0.0771 USDT |
| 2025-03-01 |
0.0498 USDT |
130,513.0941 |
0.0520 USDT |
0.0457 USDT |
0.0547 USDT |
0.0521 USDT |
| 2025-02-28 |
0.0498 USDT |
473,810.0649 |
0.0649 USDT |
0.0423 USDT |
0.0649 USDT |
0.0518 USDT |
| 2025-02-27 |
0.0680 USDT |
70,523.3808 |
0.0655 USDT |
0.0575 USDT |
0.0721 USDT |
0.0669 USDT |
| 2025-02-26 |
0.0663 USDT |
334,125.8779 |
0.0675 USDT |
0.0551 USDT |
0.0736 USDT |
0.0674 USDT |
| 2025-02-25 |
0.0614 USDT |
643,720.3246 |
0.0761 USDT |
0.0532 USDT |
0.0763 USDT |
0.0645 USDT |
| 2025-02-24 |
0.1110 USDT |
55,470.7546 |
0.1287 USDT |
0.0920 USDT |
0.1287 USDT |
0.0930 USDT |
| 2025-02-23 |
0.1287 USDT |
23,291.7567 |
0.1248 USDT |
0.1219 USDT |
0.1372 USDT |
0.1244 USDT |
| 2025-02-22 |
0.1237 USDT |
70,804.5046 |
0.1202 USDT |
0.1163 USDT |
0.1318 USDT |
0.1248 USDT |
| 2025-02-21 |
0.1456 USDT |
29,566.6523 |
0.1525 USDT |
0.1229 USDT |
0.1629 USDT |
0.1229 USDT |