Identifier on Kucoin: AAVE3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-31 |
1.2999 USDT |
5,098.9728 |
1.3666 USDT |
1.1188 USDT |
1.3829 USDT |
1.2112 USDT |
| 2023-08-30 |
1.4149 USDT |
3,629.0412 |
1.4900 USDT |
1.3456 USDT |
1.4900 USDT |
1.3565 USDT |
| 2023-08-29 |
1.4196 USDT |
3,788.7443 |
1.4100 USDT |
1.3005 USDT |
1.5700 USDT |
1.4898 USDT |
| 2023-08-28 |
1.3658 USDT |
311.6670 |
1.4200 USDT |
1.2800 USDT |
1.4285 USDT |
1.4100 USDT |
| 2023-08-27 |
1.3352 USDT |
1,124.4857 |
1.3119 USDT |
1.3119 USDT |
1.4000 USDT |
1.3930 USDT |
| 2023-08-26 |
1.3235 USDT |
3,127.3866 |
1.3295 USDT |
1.2900 USDT |
1.3500 USDT |
1.2900 USDT |
| 2023-08-25 |
1.3125 USDT |
14,173.3909 |
1.3800 USDT |
1.2490 USDT |
1.4306 USDT |
1.3000 USDT |
| 2023-08-24 |
1.3803 USDT |
16,759.9090 |
1.3555 USDT |
1.2833 USDT |
1.4701 USDT |
1.3100 USDT |
| 2023-08-23 |
1.2993 USDT |
5,083.9019 |
1.2100 USDT |
1.2100 USDT |
1.3914 USDT |
1.3500 USDT |
| 2023-08-22 |
1.1929 USDT |
15,683.4819 |
1.2533 USDT |
1.0786 USDT |
1.2582 USDT |
1.2033 USDT |
| 2023-08-21 |
1.3036 USDT |
5,807.6226 |
1.3613 USDT |
1.2255 USDT |
1.3971 USDT |
1.2600 USDT |
| 2023-08-20 |
1.3350 USDT |
4,479.8029 |
1.3215 USDT |
1.3025 USDT |
1.3773 USDT |
1.3577 USDT |
| 2023-08-19 |
1.3074 USDT |
9,479.6934 |
1.2700 USDT |
1.2552 USDT |
1.3571 USDT |
1.3055 USDT |
| 2023-08-18 |
1.2934 USDT |
19,696.5079 |
1.2740 USDT |
1.2037 USDT |
1.3322 USDT |
1.2300 USDT |
| 2023-08-17 |
1.7828 USDT |
15,499.8822 |
1.7800 USDT |
1.6106 USDT |
1.8553 USDT |
1.6922 USDT |
| 2023-08-16 |
1.9063 USDT |
9,323.8723 |
2.1396 USDT |
1.6946 USDT |
2.1396 USDT |
1.7202 USDT |
| 2023-08-15 |
2.2874 USDT |
3,914.4710 |
2.3772 USDT |
2.0434 USDT |
2.4046 USDT |
2.1374 USDT |
| 2023-08-14 |
2.4358 USDT |
441.6132 |
2.3912 USDT |
2.3643 USDT |
2.4820 USDT |
2.3645 USDT |
| 2023-08-13 |
2.4169 USDT |
142.2818 |
2.4406 USDT |
2.3281 USDT |
2.4692 USDT |
2.3281 USDT |
| 2023-08-12 |
2.4334 USDT |
620.7189 |
2.4430 USDT |
2.4112 USDT |
2.4446 USDT |
2.4439 USDT |
| 2023-08-11 |
2.4683 USDT |
1,593.3027 |
2.5289 USDT |
2.3468 USDT |
2.5289 USDT |
2.3935 USDT |
| 2023-08-10 |
2.6438 USDT |
2,456.1164 |
2.5939 USDT |
2.5372 USDT |
2.8336 USDT |
2.5413 USDT |
| 2023-08-09 |
2.5096 USDT |
4,909.3471 |
2.4463 USDT |
2.4042 USDT |
2.6513 USDT |
2.4042 USDT |
| 2023-08-08 |
2.4851 USDT |
5,078.7700 |
2.3190 USDT |
2.2913 USDT |
2.5300 USDT |
2.4701 USDT |
| 2023-08-07 |
2.3277 USDT |
8,679.7254 |
2.4780 USDT |
2.1905 USDT |
2.5526 USDT |
2.3264 USDT |
| 2023-08-06 |
2.3925 USDT |
4,632.1348 |
2.3284 USDT |
2.3284 USDT |
2.4354 USDT |
2.4354 USDT |
| 2023-08-05 |
2.2889 USDT |
3,358.6615 |
2.2946 USDT |
2.1811 USDT |
2.4542 USDT |
2.2622 USDT |
| 2023-08-04 |
2.3251 USDT |
5,682.4164 |
2.1539 USDT |
2.1394 USDT |
2.5226 USDT |
2.2214 USDT |
| 2023-08-03 |
2.2732 USDT |
7,461.8900 |
2.3261 USDT |
2.1600 USDT |
2.3751 USDT |
2.1887 USDT |
| 2023-08-02 |
2.3338 USDT |
32,638.5113 |
2.4485 USDT |
2.0962 USDT |
2.6204 USDT |
2.3461 USDT |
| 2023-08-01 |
2.2291 USDT |
30,639.4427 |
2.3819 USDT |
1.9804 USDT |
2.4563 USDT |
2.4375 USDT |
| 2023-07-31 |
2.7542 USDT |
7,012.8022 |
3.1488 USDT |
2.4129 USDT |
3.3482 USDT |
2.4694 USDT |
| 2023-07-30 |
3.4618 USDT |
2,445.3305 |
3.6925 USDT |
2.9822 USDT |
3.7929 USDT |
3.2290 USDT |
| 2023-07-29 |
3.4842 USDT |
3,589.4506 |
3.5119 USDT |
3.3909 USDT |
3.6256 USDT |
3.5595 USDT |
| 2023-07-28 |
3.5451 USDT |
3,181.9526 |
3.4613 USDT |
3.4532 USDT |
3.6646 USDT |
3.5119 USDT |
| 2023-07-27 |
3.5468 USDT |
2,895.7714 |
3.3917 USDT |
3.3570 USDT |
3.8106 USDT |
3.3917 USDT |
| 2023-07-26 |
3.3059 USDT |
7,526.6078 |
3.1348 USDT |
3.0526 USDT |
3.4554 USDT |
3.3140 USDT |
| 2023-07-25 |
3.1998 USDT |
2,349.5200 |
3.1635 USDT |
3.1011 USDT |
3.3456 USDT |
3.1635 USDT |
| 2023-07-24 |
3.1257 USDT |
4,685.1840 |
3.5054 USDT |
2.9442 USDT |
3.5300 USDT |
3.1669 USDT |
| 2023-07-23 |
3.4815 USDT |
2,866.6124 |
3.3851 USDT |
3.3315 USDT |
3.6301 USDT |
3.4741 USDT |
| 2023-07-22 |
3.6590 USDT |
664.5400 |
3.8487 USDT |
3.5119 USDT |
3.8871 USDT |
3.5119 USDT |
| 2023-07-21 |
3.7503 USDT |
5,246.8528 |
3.5478 USDT |
3.4599 USDT |
4.0000 USDT |
3.7988 USDT |
| 2023-07-20 |
3.7697 USDT |
9,913.0264 |
3.4803 USDT |
3.3878 USDT |
3.9284 USDT |
3.5183 USDT |
| 2023-07-19 |
3.5379 USDT |
10,478.5143 |
3.4856 USDT |
3.3557 USDT |
3.7159 USDT |
3.4300 USDT |
| 2023-07-18 |
3.5619 USDT |
7,835.1148 |
3.9771 USDT |
3.3249 USDT |
4.0839 USDT |
3.4884 USDT |
| 2023-07-17 |
4.1169 USDT |
8,492.7493 |
4.2250 USDT |
3.7532 USDT |
4.7373 USDT |
3.8127 USDT |
| 2023-07-16 |
4.5339 USDT |
7,030.4560 |
4.6728 USDT |
4.3000 USDT |
4.7429 USDT |
4.5769 USDT |
| 2023-07-15 |
4.9089 USDT |
7,835.6616 |
5.0752 USDT |
4.4732 USDT |
5.3355 USDT |
4.6189 USDT |
| 2023-07-14 |
5.2173 USDT |
19,784.6936 |
4.7335 USDT |
4.5436 USDT |
6.3021 USDT |
5.1124 USDT |
| 2023-07-13 |
4.3360 USDT |
14,520.9694 |
4.1639 USDT |
3.9879 USDT |
4.7529 USDT |
4.5463 USDT |