Identifier on Kucoin: AAVE3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-24 |
1.1597 USDT |
14,881.0363 |
1.2439 USDT |
1.0687 USDT |
1.2935 USDT |
1.1659 USDT |
| 2024-12-23 |
0.8592 USDT |
50,165.7570 |
0.7894 USDT |
0.7087 USDT |
0.9504 USDT |
0.9215 USDT |
| 2024-12-22 |
0.6967 USDT |
29,674.3388 |
0.6250 USDT |
0.6203 USDT |
0.7989 USDT |
0.7831 USDT |
| 2024-12-21 |
0.8028 USDT |
24,741.7291 |
0.8925 USDT |
0.6567 USDT |
1.0300 USDT |
0.6581 USDT |
| 2024-12-20 |
0.7201 USDT |
87,941.9904 |
0.8774 USDT |
0.5397 USDT |
0.9744 USDT |
0.9031 USDT |
| 2024-12-19 |
1.0477 USDT |
43,543.9199 |
1.2046 USDT |
0.7749 USDT |
1.3120 USDT |
0.9328 USDT |
| 2024-12-18 |
1.4640 USDT |
69,382.0161 |
1.4680 USDT |
1.1520 USDT |
1.6734 USDT |
1.3438 USDT |
| 2024-12-17 |
1.5508 USDT |
23,661.8823 |
1.6517 USDT |
1.4392 USDT |
1.7691 USDT |
1.4392 USDT |
| 2024-12-16 |
1.7019 USDT |
54,604.3420 |
1.5363 USDT |
1.4500 USDT |
1.9230 USDT |
1.7571 USDT |
| 2024-12-15 |
1.5297 USDT |
20,406.3292 |
1.5324 USDT |
1.3802 USDT |
1.7209 USDT |
1.5637 USDT |
| 2024-12-14 |
1.7089 USDT |
30,710.3117 |
1.6705 USDT |
1.4636 USDT |
1.9000 USDT |
1.5542 USDT |
| 2024-12-13 |
1.6040 USDT |
46,147.1225 |
1.5499 USDT |
1.3589 USDT |
1.8552 USDT |
1.6705 USDT |
| 2024-12-12 |
1.4175 USDT |
123,161.4855 |
0.9369 USDT |
0.8930 USDT |
1.7425 USDT |
1.5601 USDT |
| 2024-12-11 |
0.7756 USDT |
47,749.2951 |
0.7417 USDT |
0.6356 USDT |
0.9200 USDT |
0.8834 USDT |
| 2024-12-10 |
0.7051 USDT |
95,777.8881 |
0.6306 USDT |
0.5573 USDT |
0.8299 USDT |
0.6787 USDT |
| 2024-12-09 |
0.8563 USDT |
48,412.5755 |
0.9958 USDT |
0.7459 USDT |
1.0028 USDT |
0.8654 USDT |
| 2024-12-08 |
0.9651 USDT |
33,740.8416 |
1.0006 USDT |
0.9018 USDT |
1.0389 USDT |
1.0264 USDT |
| 2024-12-07 |
1.0383 USDT |
53,307.7816 |
1.0321 USDT |
0.9018 USDT |
1.1929 USDT |
0.9860 USDT |
| 2024-12-06 |
0.8962 USDT |
54,239.8861 |
0.7218 USDT |
0.7086 USDT |
1.0940 USDT |
1.0215 USDT |
| 2024-12-05 |
0.7694 USDT |
33,895.3437 |
0.8250 USDT |
0.6814 USDT |
0.8716 USDT |
0.8334 USDT |
| 2024-12-04 |
0.7710 USDT |
106,084.8955 |
0.6733 USDT |
0.6456 USDT |
0.9298 USDT |
0.9152 USDT |
| 2024-12-03 |
0.6318 USDT |
59,341.1906 |
0.6424 USDT |
0.5403 USDT |
0.7513 USDT |
0.7144 USDT |
| 2024-12-02 |
0.5122 USDT |
132,992.8458 |
0.4680 USDT |
0.4334 USDT |
0.5855 USDT |
0.5516 USDT |
| 2024-12-01 |
0.4570 USDT |
57,468.8866 |
0.4901 USDT |
0.4299 USDT |
0.5069 USDT |
0.4492 USDT |
| 2024-11-30 |
0.4402 USDT |
55,871.8490 |
0.4146 USDT |
0.4017 USDT |
0.4749 USDT |
0.4617 USDT |
| 2024-11-29 |
0.4082 USDT |
27,962.5813 |
0.4177 USDT |
0.3827 USDT |
0.4254 USDT |
0.4104 USDT |
| 2024-11-28 |
0.4434 USDT |
37,487.2390 |
0.4901 USDT |
0.3944 USDT |
0.4952 USDT |
0.4322 USDT |
| 2024-11-27 |
0.4192 USDT |
64,640.0629 |
0.3300 USDT |
0.3300 USDT |
0.4730 USDT |
0.4330 USDT |
| 2024-11-26 |
0.2886 USDT |
47,757.4760 |
0.3319 USDT |
0.2457 USDT |
0.3450 USDT |
0.2943 USDT |
| 2024-11-25 |
0.3200 USDT |
134,892.2511 |
0.2850 USDT |
0.2647 USDT |
0.3662 USDT |
0.3412 USDT |
| 2024-11-24 |
0.2944 USDT |
186,542.6355 |
0.3069 USDT |
0.2296 USDT |
0.3896 USDT |
0.2816 USDT |
| 2024-11-23 |
0.3230 USDT |
134,822.3243 |
0.2958 USDT |
0.2860 USDT |
0.3621 USDT |
0.3462 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 |