Identifier on Kucoin: AAVE3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-02 |
2.1018 USDT |
4,983.7443 |
2.3060 USDT |
1.9173 USDT |
2.3060 USDT |
2.0101 USDT |
| 2023-10-01 |
2.0647 USDT |
3,247.1144 |
1.9358 USDT |
1.9286 USDT |
2.2773 USDT |
2.2081 USDT |
| 2023-09-30 |
1.9260 USDT |
7,432.5863 |
1.8090 USDT |
1.8090 USDT |
2.0031 USDT |
1.9388 USDT |
| 2023-09-29 |
1.8134 USDT |
3,987.7108 |
1.8381 USDT |
1.7034 USDT |
1.9295 USDT |
1.7949 USDT |
| 2023-09-28 |
1.6205 USDT |
4,983.9003 |
1.4226 USDT |
1.4212 USDT |
1.8433 USDT |
1.8040 USDT |
| 2023-09-27 |
1.5167 USDT |
4,631.1868 |
1.4512 USDT |
1.3628 USDT |
1.5914 USDT |
1.4042 USDT |
| 2023-09-26 |
1.5112 USDT |
73,216.7577 |
1.5749 USDT |
1.4215 USDT |
1.5749 USDT |
1.4457 USDT |
| 2023-09-25 |
1.5323 USDT |
4,342.8064 |
1.5039 USDT |
1.4824 USDT |
1.5863 USDT |
1.5413 USDT |
| 2023-09-24 |
1.5872 USDT |
1,167.8942 |
1.5711 USDT |
1.5125 USDT |
1.6006 USDT |
1.5402 USDT |
| 2023-09-23 |
1.6950 USDT |
2,087.6475 |
1.7357 USDT |
1.5441 USDT |
1.7564 USDT |
1.5958 USDT |
| 2023-09-22 |
1.6568 USDT |
956.8410 |
1.5781 USDT |
1.5347 USDT |
1.6950 USDT |
1.6586 USDT |
| 2023-09-21 |
1.6583 USDT |
2,420.2470 |
1.8210 USDT |
1.5554 USDT |
1.8755 USDT |
1.5614 USDT |
| 2023-09-20 |
1.6663 USDT |
5,266.2125 |
1.6172 USDT |
1.5270 USDT |
1.7998 USDT |
1.6828 USDT |
| 2023-09-19 |
1.5848 USDT |
2,599.6928 |
1.4973 USDT |
1.4973 USDT |
1.7673 USDT |
1.5551 USDT |
| 2023-09-18 |
1.5429 USDT |
3,141.2556 |
1.4158 USDT |
1.3177 USDT |
1.6147 USDT |
1.4740 USDT |
| 2023-09-17 |
1.4118 USDT |
3,567.7897 |
1.3944 USDT |
1.2783 USDT |
1.5498 USDT |
1.3392 USDT |
| 2023-09-16 |
1.3640 USDT |
17,484.1310 |
1.1856 USDT |
1.1668 USDT |
1.5694 USDT |
1.3852 USDT |
| 2023-09-15 |
1.1061 USDT |
820.6150 |
1.0766 USDT |
1.0660 USDT |
1.2017 USDT |
1.2017 USDT |
| 2023-09-14 |
1.0695 USDT |
892.6436 |
1.0766 USDT |
1.0442 USDT |
1.1360 USDT |
1.1100 USDT |
| 2023-09-13 |
1.0669 USDT |
7,729.5550 |
1.0293 USDT |
1.0141 USDT |
1.0907 USDT |
1.0609 USDT |
| 2023-09-12 |
1.0166 USDT |
7,660.5225 |
0.9652 USDT |
0.9652 USDT |
1.0890 USDT |
1.0009 USDT |
| 2023-09-11 |
1.0031 USDT |
3,275.8494 |
1.0794 USDT |
0.9319 USDT |
1.0794 USDT |
0.9699 USDT |
| 2023-09-10 |
1.1045 USDT |
5,145.3081 |
1.1950 USDT |
1.0588 USDT |
1.2040 USDT |
1.0915 USDT |
| 2023-09-09 |
1.2447 USDT |
6,391.1881 |
1.2467 USDT |
1.2149 USDT |
1.2634 USDT |
1.2336 USDT |
| 2023-09-08 |
1.2377 USDT |
17,383.8290 |
1.2681 USDT |
1.1797 USDT |
1.2765 USDT |
1.2388 USDT |
| 2023-09-07 |
1.1764 USDT |
2,546.2325 |
1.1873 USDT |
1.1616 USDT |
1.1932 USDT |
1.1799 USDT |
| 2023-09-06 |
1.1494 USDT |
1,236.0758 |
1.1905 USDT |
1.1035 USDT |
1.1925 USDT |
1.1374 USDT |
| 2023-09-05 |
1.1809 USDT |
1,589.6614 |
1.1326 USDT |
1.1123 USDT |
1.2177 USDT |
1.1719 USDT |
| 2023-09-04 |
1.1356 USDT |
712.3451 |
1.1518 USDT |
1.1000 USDT |
1.1962 USDT |
1.1174 USDT |
| 2023-09-03 |
1.1390 USDT |
3,696.1520 |
1.1479 USDT |
1.1129 USDT |
1.1574 USDT |
1.1452 USDT |
| 2023-09-02 |
1.1452 USDT |
1,328.1672 |
1.1562 USDT |
1.1120 USDT |
1.1631 USDT |
1.1631 USDT |
| 2023-09-01 |
1.1434 USDT |
1,960.7055 |
1.2200 USDT |
1.0916 USDT |
1.2279 USDT |
1.1192 USDT |
| 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 |