Identifier on Kucoin: AAVE3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-02 |
0.0255 USDT |
254,587.9236 |
0.0258 USDT |
0.0241 USDT |
0.0269 USDT |
0.0269 USDT |
| 2025-10-01 |
0.0248 USDT |
227,451.7329 |
0.0228 USDT |
0.0215 USDT |
0.0259 USDT |
0.0245 USDT |
| 2025-09-30 |
0.0222 USDT |
384,649.8571 |
0.0232 USDT |
0.0209 USDT |
0.0233 USDT |
0.0233 USDT |
| 2025-09-29 |
0.0221 USDT |
146,667.9913 |
0.0225 USDT |
0.0214 USDT |
0.0232 USDT |
0.0228 USDT |
| 2025-09-28 |
0.0202 USDT |
72,106.1975 |
0.0201 USDT |
0.0201 USDT |
0.0206 USDT |
0.0206 USDT |
| 2025-09-27 |
0.0209 USDT |
11,136.1834 |
0.0218 USDT |
0.0203 USDT |
0.0218 USDT |
0.0203 USDT |
| 2025-09-26 |
0.0202 USDT |
387,691.1234 |
0.0198 USDT |
0.0185 USDT |
0.0223 USDT |
0.0217 USDT |
| 2025-09-25 |
0.0204 USDT |
410,541.9285 |
0.0228 USDT |
0.0188 USDT |
0.0228 USDT |
0.0205 USDT |
| 2025-09-24 |
0.0237 USDT |
514,113.6873 |
0.0234 USDT |
0.0224 USDT |
0.0252 USDT |
0.0248 USDT |
| 2025-09-23 |
0.0221 USDT |
547,147.0701 |
0.0224 USDT |
0.0210 USDT |
0.0238 USDT |
0.0227 USDT |
| 2025-09-22 |
0.0216 USDT |
789,139.2119 |
0.0310 USDT |
0.0178 USDT |
0.0314 USDT |
0.0215 USDT |
| 2025-09-21 |
0.0338 USDT |
100,760.0711 |
0.0341 USDT |
0.0330 USDT |
0.0342 USDT |
0.0332 USDT |
| 2025-09-20 |
0.0348 USDT |
1,186.8716 |
0.0345 USDT |
0.0345 USDT |
0.0354 USDT |
0.0346 USDT |
| 2025-09-19 |
0.0367 USDT |
282,144.2258 |
0.0382 USDT |
0.0342 USDT |
0.0400 USDT |
0.0343 USDT |
| 2025-09-18 |
0.0382 USDT |
103,644.7002 |
0.0369 USDT |
0.0369 USDT |
0.0401 USDT |
0.0382 USDT |
| 2025-09-17 |
0.0340 USDT |
174,404.3685 |
0.0349 USDT |
0.0322 USDT |
0.0359 USDT |
0.0343 USDT |
| 2025-09-16 |
0.0348 USDT |
106,997.8713 |
0.0352 USDT |
0.0321 USDT |
0.0356 USDT |
0.0356 USDT |
| 2025-09-15 |
0.0357 USDT |
112,765.4293 |
0.0393 USDT |
0.0345 USDT |
0.0393 USDT |
0.0345 USDT |
| 2025-09-14 |
0.0408 USDT |
263,448.0371 |
0.0425 USDT |
0.0376 USDT |
0.0425 USDT |
0.0400 USDT |
| 2025-09-13 |
0.0438 USDT |
32,616.8074 |
0.0444 USDT |
0.0417 USDT |
0.0450 USDT |
0.0420 USDT |
| 2025-09-12 |
0.0415 USDT |
207,708.1506 |
0.0412 USDT |
0.0392 USDT |
0.0444 USDT |
0.0444 USDT |
| 2025-09-11 |
0.0392 USDT |
95,214.3515 |
0.0390 USDT |
0.0372 USDT |
0.0403 USDT |
0.0403 USDT |
| 2025-09-10 |
0.0373 USDT |
62,702.5063 |
0.0367 USDT |
0.0351 USDT |
0.0391 USDT |
0.0373 USDT |
| 2025-09-09 |
0.0390 USDT |
57,226.2566 |
0.0398 USDT |
0.0359 USDT |
0.0408 USDT |
0.0366 USDT |
| 2025-09-08 |
0.0382 USDT |
59,413.2731 |
0.0373 USDT |
0.0366 USDT |
0.0401 USDT |
0.0382 USDT |
| 2025-09-07 |
0.0376 USDT |
3,784.8763 |
0.0374 USDT |
0.0373 USDT |
0.0388 USDT |
0.0373 USDT |
| 2025-09-06 |
0.0380 USDT |
15,618.5029 |
0.0374 USDT |
0.0374 USDT |
0.0390 USDT |
0.0374 USDT |
| 2025-09-05 |
0.0410 USDT |
91,906.4456 |
0.0409 USDT |
0.0395 USDT |
0.0430 USDT |
0.0406 USDT |
| 2025-09-04 |
0.0456 USDT |
49,467.7786 |
0.0500 USDT |
0.0406 USDT |
0.0520 USDT |
0.0406 USDT |
| 2025-09-03 |
0.0471 USDT |
62,560.3611 |
0.0438 USDT |
0.0434 USDT |
0.0506 USDT |
0.0496 USDT |
| 2025-09-02 |
0.0427 USDT |
44,515.4038 |
0.0431 USDT |
0.0411 USDT |
0.0443 USDT |
0.0438 USDT |
| 2025-09-01 |
0.0442 USDT |
78,972.3661 |
0.0438 USDT |
0.0419 USDT |
0.0460 USDT |
0.0445 USDT |
| 2025-08-31 |
0.0476 USDT |
16,800.1128 |
0.0476 USDT |
0.0458 USDT |
0.0490 USDT |
0.0487 USDT |
| 2025-08-30 |
0.0445 USDT |
35,842.5234 |
0.0454 USDT |
0.0437 USDT |
0.0454 USDT |
0.0445 USDT |
| 2025-08-29 |
0.0427 USDT |
111,769.4987 |
0.0455 USDT |
0.0402 USDT |
0.0460 USDT |
0.0424 USDT |
| 2025-08-28 |
0.0484 USDT |
419,083.1615 |
0.0489 USDT |
0.0459 USDT |
0.0505 USDT |
0.0459 USDT |
| 2025-08-27 |
0.0525 USDT |
311,306.0977 |
0.0547 USDT |
0.0490 USDT |
0.0551 USDT |
0.0501 USDT |
| 2025-08-26 |
0.0529 USDT |
416,259.6984 |
0.0453 USDT |
0.0453 USDT |
0.0564 USDT |
0.0539 USDT |
| 2025-08-25 |
0.0514 USDT |
186,424.5509 |
0.0610 USDT |
0.0427 USDT |
0.0647 USDT |
0.0465 USDT |
| 2025-08-24 |
0.0656 USDT |
264,762.6670 |
0.0670 USDT |
0.0610 USDT |
0.0710 USDT |
0.0614 USDT |
| 2025-08-23 |
0.0693 USDT |
429,973.7111 |
0.0620 USDT |
0.0597 USDT |
0.0822 USDT |
0.0698 USDT |
| 2025-08-22 |
0.0532 USDT |
186,358.4694 |
0.0429 USDT |
0.0429 USDT |
0.0640 USDT |
0.0611 USDT |
| 2025-08-21 |
0.0430 USDT |
24,878.3205 |
0.0437 USDT |
0.0401 USDT |
0.0447 USDT |
0.0428 USDT |
| 2025-08-20 |
0.0400 USDT |
85,443.6777 |
0.0359 USDT |
0.0359 USDT |
0.0426 USDT |
0.0426 USDT |
| 2025-08-19 |
0.0368 USDT |
22,584.8517 |
0.0397 USDT |
0.0363 USDT |
0.0397 USDT |
0.0363 USDT |
| 2025-08-18 |
0.0396 USDT |
73,764.9687 |
0.0448 USDT |
0.0370 USDT |
0.0448 USDT |
0.0403 USDT |
| 2025-08-17 |
0.0478 USDT |
84,386.5474 |
0.0430 USDT |
0.0416 USDT |
0.0493 USDT |
0.0490 USDT |
| 2025-08-16 |
0.0442 USDT |
98,321.5898 |
0.0452 USDT |
0.0411 USDT |
0.0456 USDT |
0.0415 USDT |
| 2025-08-15 |
0.0468 USDT |
98,526.7185 |
0.0496 USDT |
0.0412 USDT |
0.0517 USDT |
0.0426 USDT |
| 2025-08-14 |
0.0582 USDT |
98,361.6026 |
0.0605 USDT |
0.0481 USDT |
0.0664 USDT |
0.0500 USDT |