Identifier on Kucoin: AAVE3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-03 |
0.1999 USDT |
15,718.1490 |
0.2354 USDT |
0.1824 USDT |
0.2354 USDT |
0.2072 USDT |
| 2024-11-02 |
0.2553 USDT |
28,730.1981 |
0.2586 USDT |
0.2171 USDT |
0.2730 USDT |
0.2171 USDT |
| 2024-11-01 |
0.2583 USDT |
15,339.8990 |
0.2670 USDT |
0.2454 USDT |
0.2789 USDT |
0.2559 USDT |
| 2024-10-31 |
0.3072 USDT |
28,307.5541 |
0.3451 USDT |
0.2681 USDT |
0.3499 USDT |
0.2681 USDT |
| 2024-10-30 |
0.3367 USDT |
35,380.2307 |
0.3141 USDT |
0.3053 USDT |
0.3585 USDT |
0.3510 USDT |
| 2024-10-29 |
0.3239 USDT |
29,155.7516 |
0.3239 USDT |
0.3037 USDT |
0.3490 USDT |
0.3141 USDT |
| 2024-10-28 |
0.3137 USDT |
8,405.8934 |
0.2985 USDT |
0.2884 USDT |
0.3332 USDT |
0.3174 USDT |
| 2024-10-27 |
0.2823 USDT |
4,033.0930 |
0.2731 USDT |
0.2665 USDT |
0.2956 USDT |
0.2956 USDT |
| 2024-10-26 |
0.2597 USDT |
2,089.5070 |
0.2408 USDT |
0.2398 USDT |
0.2724 USDT |
0.2711 USDT |
| 2024-10-25 |
0.3037 USDT |
5,439.2367 |
0.3027 USDT |
0.2733 USDT |
0.3202 USDT |
0.2748 USDT |
| 2024-10-24 |
0.3216 USDT |
12,200.5911 |
0.3216 USDT |
0.2993 USDT |
0.3444 USDT |
0.3123 USDT |
| 2024-10-23 |
0.3128 USDT |
11,692.2094 |
0.3369 USDT |
0.2922 USDT |
0.3403 USDT |
0.3049 USDT |
| 2024-10-22 |
0.3487 USDT |
13,177.9229 |
0.3470 USDT |
0.3374 USDT |
0.3634 USDT |
0.3490 USDT |
| 2024-10-21 |
0.3662 USDT |
14,418.4220 |
0.3787 USDT |
0.3436 USDT |
0.3999 USDT |
0.3470 USDT |
| 2024-10-20 |
0.3830 USDT |
1,497.2221 |
0.3787 USDT |
0.3613 USDT |
0.3989 USDT |
0.3787 USDT |
| 2024-10-19 |
0.3751 USDT |
10,958.3307 |
0.3972 USDT |
0.3716 USDT |
0.4016 USDT |
0.3860 USDT |
| 2024-10-18 |
0.3679 USDT |
13,218.3244 |
0.3536 USDT |
0.3475 USDT |
0.3936 USDT |
0.3936 USDT |
| 2024-10-17 |
0.3645 USDT |
8,910.8127 |
0.3812 USDT |
0.3314 USDT |
0.3836 USDT |
0.3491 USDT |
| 2024-10-16 |
0.3805 USDT |
24,058.8854 |
0.3696 USDT |
0.3627 USDT |
0.4027 USDT |
0.3824 USDT |
| 2024-10-15 |
0.3953 USDT |
73,729.0690 |
0.4323 USDT |
0.3569 USDT |
0.4442 USDT |
0.3747 USDT |
| 2024-10-14 |
0.4115 USDT |
32,879.5745 |
0.3654 USDT |
0.3610 USDT |
0.4433 USDT |
0.4372 USDT |
| 2024-10-13 |
0.3597 USDT |
15,119.3686 |
0.3804 USDT |
0.3447 USDT |
0.3826 USDT |
0.3540 USDT |
| 2024-10-12 |
0.3334 USDT |
28,866.4861 |
0.3069 USDT |
0.3058 USDT |
0.3610 USDT |
0.3537 USDT |
| 2024-10-11 |
0.3019 USDT |
27,027.0285 |
0.2928 USDT |
0.2883 USDT |
0.3182 USDT |
0.3168 USDT |
| 2024-10-10 |
0.2878 USDT |
43,867.4393 |
0.2819 USDT |
0.2649 USDT |
0.3085 USDT |
0.2850 USDT |
| 2024-10-09 |
0.2938 USDT |
38,067.6346 |
0.3054 USDT |
0.2751 USDT |
0.3085 USDT |
0.2751 USDT |
| 2024-10-08 |
0.3091 USDT |
19,646.3523 |
0.3300 USDT |
0.2952 USDT |
0.3321 USDT |
0.2952 USDT |
| 2024-10-07 |
0.3534 USDT |
28,177.2380 |
0.3500 USDT |
0.3241 USDT |
0.3887 USDT |
0.3454 USDT |
| 2024-10-06 |
0.3381 USDT |
10,079.9210 |
0.3305 USDT |
0.3241 USDT |
0.3524 USDT |
0.3490 USDT |
| 2024-10-05 |
0.3405 USDT |
12,444.2974 |
0.3562 USDT |
0.3256 USDT |
0.3580 USDT |
0.3256 USDT |
| 2024-10-04 |
0.3413 USDT |
51,754.9843 |
0.3131 USDT |
0.2946 USDT |
0.3716 USDT |
0.3642 USDT |
| 2024-10-03 |
0.2937 USDT |
63,549.8318 |
0.2900 USDT |
0.2720 USDT |
0.3208 USDT |
0.3068 USDT |
| 2024-10-02 |
0.3033 USDT |
55,595.7034 |
0.3271 USDT |
0.2738 USDT |
0.3594 USDT |
0.2900 USDT |
| 2024-10-01 |
0.3731 USDT |
67,489.3030 |
0.4084 USDT |
0.3054 USDT |
0.4768 USDT |
0.3355 USDT |
| 2024-09-30 |
0.4332 USDT |
32,993.8277 |
0.4486 USDT |
0.3983 USDT |
0.4635 USDT |
0.4108 USDT |
| 2024-09-29 |
0.4597 USDT |
35,516.4923 |
0.4793 USDT |
0.4376 USDT |
0.4867 USDT |
0.4594 USDT |
| 2024-09-28 |
0.5018 USDT |
4,916.9248 |
0.5462 USDT |
0.4815 USDT |
0.5485 USDT |
0.4864 USDT |
| 2024-09-27 |
0.5331 USDT |
10,882.8437 |
0.4924 USDT |
0.4894 USDT |
0.5678 USDT |
0.5677 USDT |
| 2024-09-26 |
0.5168 USDT |
34,612.6732 |
0.4924 USDT |
0.4815 USDT |
0.5506 USDT |
0.4964 USDT |
| 2024-09-25 |
0.5333 USDT |
12,775.3692 |
0.5061 USDT |
0.4965 USDT |
0.5714 USDT |
0.4984 USDT |
| 2024-09-24 |
0.5450 USDT |
29,728.1452 |
0.5809 USDT |
0.4962 USDT |
0.5842 USDT |
0.5369 USDT |
| 2024-09-23 |
0.5663 USDT |
41,631.5168 |
0.4691 USDT |
0.4524 USDT |
0.6168 USDT |
0.6168 USDT |
| 2024-09-22 |
0.4504 USDT |
23,412.9707 |
0.4141 USDT |
0.4141 USDT |
0.4786 USDT |
0.4470 USDT |
| 2024-09-21 |
0.3943 USDT |
11,403.0261 |
0.4058 USDT |
0.3844 USDT |
0.4066 USDT |
0.4063 USDT |
| 2024-09-20 |
0.4073 USDT |
27,863.0322 |
0.3827 USDT |
0.3654 USDT |
0.4443 USDT |
0.4066 USDT |
| 2024-09-19 |
0.3693 USDT |
31,136.0400 |
0.3088 USDT |
0.3062 USDT |
0.4108 USDT |
0.4022 USDT |
| 2024-09-18 |
0.2935 USDT |
21,080.3961 |
0.3075 USDT |
0.2520 USDT |
0.3234 USDT |
0.3088 USDT |
| 2024-09-17 |
0.3415 USDT |
16,168.9409 |
0.3170 USDT |
0.3035 USDT |
0.3752 USDT |
0.3397 USDT |
| 2024-09-16 |
0.3219 USDT |
29,202.4652 |
0.3075 USDT |
0.3075 USDT |
0.3371 USDT |
0.3360 USDT |
| 2024-09-15 |
0.3633 USDT |
16,885.3007 |
0.3235 USDT |
0.3205 USDT |
0.3927 USDT |
0.3584 USDT |