Identifier on Kucoin: AAVE3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-07 |
0.0060 USDT |
49,355,699.8072 |
0.0074 USDT |
0.0052 USDT |
0.0074 USDT |
0.0062 USDT |
| 2022-06-06 |
0.0078 USDT |
28,262,201.3840 |
0.0069 USDT |
0.0069 USDT |
0.0086 USDT |
0.0072 USDT |
| 2022-06-05 |
0.0073 USDT |
17,219,784.4278 |
0.0076 USDT |
0.0068 USDT |
0.0078 USDT |
0.0074 USDT |
| 2022-06-04 |
0.0072 USDT |
15,501,303.4361 |
0.0076 USDT |
0.0068 USDT |
0.0078 USDT |
0.0072 USDT |
| 2022-06-03 |
0.0079 USDT |
24,192,137.0508 |
0.0085 USDT |
0.0069 USDT |
0.0091 USDT |
0.0074 USDT |
| 2022-06-02 |
0.0075 USDT |
26,489,672.1895 |
0.0075 USDT |
0.0069 USDT |
0.0081 USDT |
0.0079 USDT |
| 2022-06-01 |
0.0092 USDT |
41,055,967.8980 |
0.0092 USDT |
0.0068 USDT |
0.0111 USDT |
0.0069 USDT |
| 2022-05-31 |
0.0103 USDT |
65,082,379.3461 |
0.0104 USDT |
0.0089 USDT |
0.0122 USDT |
0.0095 USDT |
| 2022-05-30 |
0.0087 USDT |
69,794,133.5262 |
0.0061 USDT |
0.0059 USDT |
0.0113 USDT |
0.0103 USDT |
| 2022-05-29 |
0.0059 USDT |
21,523,054.6669 |
0.0061 USDT |
0.0054 USDT |
0.0064 USDT |
0.0059 USDT |
| 2022-05-28 |
0.0058 USDT |
26,202,050.4911 |
0.0055 USDT |
0.0053 USDT |
0.0063 USDT |
0.0061 USDT |
| 2022-05-27 |
0.0060 USDT |
74,519,447.5003 |
0.0075 USDT |
0.0049 USDT |
0.0077 USDT |
0.0051 USDT |
| 2022-05-26 |
0.0074 USDT |
101,758,346.8885 |
0.0077 USDT |
0.0056 USDT |
0.0086 USDT |
0.0072 USDT |
| 2022-05-25 |
0.0077 USDT |
52,856,127.6607 |
0.0088 USDT |
0.0068 USDT |
0.0091 USDT |
0.0083 USDT |
| 2022-05-24 |
0.0071 USDT |
33,875,145.0269 |
0.0072 USDT |
0.0059 USDT |
0.0078 USDT |
0.0073 USDT |
| 2022-05-23 |
0.0078 USDT |
62,601,988.2696 |
0.0062 USDT |
0.0057 USDT |
0.0092 USDT |
0.0069 USDT |
| 2022-05-22 |
0.0060 USDT |
31,838,878.4675 |
0.0057 USDT |
0.0055 USDT |
0.0068 USDT |
0.0062 USDT |
| 2022-05-21 |
0.0057 USDT |
28,772,462.7298 |
0.0055 USDT |
0.0052 USDT |
0.0060 USDT |
0.0058 USDT |
| 2022-05-20 |
0.0057 USDT |
43,598,777.7686 |
0.0058 USDT |
0.0045 USDT |
0.0070 USDT |
0.0056 USDT |
| 2022-05-19 |
0.0049 USDT |
34,466,198.5284 |
0.0042 USDT |
0.0038 USDT |
0.0059 USDT |
0.0057 USDT |
| 2022-05-18 |
0.0057 USDT |
20,794,901.1648 |
0.0065 USDT |
0.0042 USDT |
0.0073 USDT |
0.0048 USDT |
| 2022-05-17 |
0.0059 USDT |
22,062,722.4823 |
0.0049 USDT |
0.0048 USDT |
0.0067 USDT |
0.0058 USDT |
| 2022-05-16 |
0.0050 USDT |
16,674,842.6426 |
0.0065 USDT |
0.0043 USDT |
0.0065 USDT |
0.0050 USDT |
| 2022-05-15 |
0.0056 USDT |
12,603,141.6705 |
0.0055 USDT |
0.0047 USDT |
0.0063 USDT |
0.0055 USDT |
| 2022-05-14 |
0.0047 USDT |
58,911,774.0498 |
0.0048 USDT |
0.0040 USDT |
0.0054 USDT |
0.0048 USDT |
| 2022-05-13 |
0.0054 USDT |
58,106,800.7007 |
0.0040 USDT |
0.0038 USDT |
0.0066 USDT |
0.0052 USDT |
| 2022-05-12 |
0.0039 USDT |
284,805,236.4836 |
0.0056 USDT |
0.0027 USDT |
0.0073 USDT |
0.0039 USDT |
| 2022-05-11 |
0.0106 USDT |
56,974,456.4297 |
0.0136 USDT |
0.0052 USDT |
0.0150 USDT |
0.0067 USDT |
| 2022-05-10 |
0.0157 USDT |
37,637,898.7568 |
0.0126 USDT |
0.0110 USDT |
0.0186 USDT |
0.0132 USDT |
| 2022-05-09 |
0.0169 USDT |
27,585,851.6400 |
0.0268 USDT |
0.0120 USDT |
0.0285 USDT |
0.0125 USDT |
| 2022-05-08 |
0.0293 USDT |
4,019,040.4181 |
0.0310 USDT |
0.0270 USDT |
0.0314 USDT |
0.0282 USDT |
| 2022-05-07 |
0.0343 USDT |
5,063,190.5434 |
0.0356 USDT |
0.0320 USDT |
0.0363 USDT |
0.0324 USDT |
| 2022-05-06 |
0.0354 USDT |
6,943,639.4453 |
0.0384 USDT |
0.0313 USDT |
0.0392 USDT |
0.0353 USDT |
| 2022-05-05 |
0.0491 USDT |
9,852,204.2099 |
0.0603 USDT |
0.0348 USDT |
0.0635 USDT |
0.0377 USDT |
| 2022-05-04 |
0.0495 USDT |
8,524,625.0596 |
0.0434 USDT |
0.0430 USDT |
0.0578 USDT |
0.0577 USDT |
| 2022-05-03 |
0.0461 USDT |
4,618,883.0286 |
0.0460 USDT |
0.0414 USDT |
0.0487 USDT |
0.0424 USDT |
| 2022-05-02 |
0.0462 USDT |
5,138,578.3874 |
0.0486 USDT |
0.0413 USDT |
0.0513 USDT |
0.0459 USDT |
| 2022-05-01 |
0.0464 USDT |
6,635,269.4030 |
0.0447 USDT |
0.0421 USDT |
0.0507 USDT |
0.0462 USDT |
| 2022-04-30 |
0.0624 USDT |
4,140,712.8396 |
0.0627 USDT |
0.0558 USDT |
0.0687 USDT |
0.0611 USDT |
| 2022-04-29 |
0.0672 USDT |
6,128,271.6969 |
0.0742 USDT |
0.0583 USDT |
0.0770 USDT |
0.0595 USDT |
| 2022-04-28 |
0.0802 USDT |
6,634,420.9815 |
0.0773 USDT |
0.0717 USDT |
0.0878 USDT |
0.0804 USDT |
| 2022-04-27 |
0.0788 USDT |
11,945,949.0954 |
0.0647 USDT |
0.0632 USDT |
0.0863 USDT |
0.0779 USDT |
| 2022-04-26 |
0.0804 USDT |
9,583,508.8856 |
0.0807 USDT |
0.0616 USDT |
0.0943 USDT |
0.0690 USDT |
| 2022-04-25 |
0.0705 USDT |
6,345,520.4435 |
0.0769 USDT |
0.0602 USDT |
0.0833 USDT |
0.0813 USDT |
| 2022-04-24 |
0.0819 USDT |
3,269,238.5409 |
0.0882 USDT |
0.0761 USDT |
0.0901 USDT |
0.0795 USDT |
| 2022-04-23 |
0.0927 USDT |
2,275,263.0011 |
0.0937 USDT |
0.0879 USDT |
0.0970 USDT |
0.0915 USDT |
| 2022-04-22 |
0.0929 USDT |
5,717,955.9693 |
0.0895 USDT |
0.0856 USDT |
0.0996 USDT |
0.0937 USDT |
| 2022-04-21 |
0.1153 USDT |
5,429,589.9794 |
0.1115 USDT |
0.1028 USDT |
0.1300 USDT |
0.1065 USDT |
| 2022-04-20 |
0.1149 USDT |
5,558,613.9729 |
0.1053 USDT |
0.0982 USDT |
0.1328 USDT |
0.1160 USDT |
| 2022-04-19 |
0.0942 USDT |
4,310,009.2825 |
0.0858 USDT |
0.0813 USDT |
0.1071 USDT |
0.1065 USDT |