Identifier on Kucoin: AAVE3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-09-14 |
0.3198 USDT |
24,998.3927 |
0.3515 USDT |
0.3047 USDT |
0.3515 USDT |
0.3229 USDT |
| 2024-09-13 |
0.3299 USDT |
28,049.4631 |
0.3572 USDT |
0.3180 USDT |
0.3704 USDT |
0.3348 USDT |
| 2024-09-12 |
0.3738 USDT |
16,716.4050 |
0.3927 USDT |
0.3382 USDT |
0.4070 USDT |
0.3630 USDT |
| 2024-09-11 |
0.4030 USDT |
18,936.5510 |
0.3991 USDT |
0.3560 USDT |
0.4556 USDT |
0.3795 USDT |
| 2024-09-10 |
0.3409 USDT |
25,047.2513 |
0.3252 USDT |
0.3013 USDT |
0.4190 USDT |
0.4106 USDT |
| 2024-09-09 |
0.2818 USDT |
51,858.2807 |
0.2450 USDT |
0.2326 USDT |
0.3450 USDT |
0.3212 USDT |
| 2024-09-08 |
0.2409 USDT |
41,923.9416 |
0.2417 USDT |
0.2337 USDT |
0.2523 USDT |
0.2393 USDT |
| 2024-09-07 |
0.2497 USDT |
20,335.1816 |
0.2369 USDT |
0.2358 USDT |
0.2698 USDT |
0.2421 USDT |
| 2024-09-06 |
0.2291 USDT |
38,617.8380 |
0.2352 USDT |
0.2138 USDT |
0.2713 USDT |
0.2138 USDT |
| 2024-09-05 |
0.2903 USDT |
15,207.8762 |
0.3075 USDT |
0.2399 USDT |
0.3178 USDT |
0.2400 USDT |
| 2024-09-04 |
0.2503 USDT |
34,779.9880 |
0.2215 USDT |
0.1831 USDT |
0.3500 USDT |
0.2831 USDT |
| 2024-09-03 |
0.3090 USDT |
37,119.7889 |
0.3350 USDT |
0.2320 USDT |
0.3350 USDT |
0.2400 USDT |
| 2024-09-02 |
0.2558 USDT |
38,383.4735 |
0.2513 USDT |
0.2347 USDT |
0.3143 USDT |
0.3009 USDT |
| 2024-09-01 |
0.2746 USDT |
25,854.0200 |
0.3049 USDT |
0.2498 USDT |
0.3049 USDT |
0.2498 USDT |
| 2024-08-31 |
0.3284 USDT |
50,312.4125 |
0.3169 USDT |
0.3029 USDT |
0.3514 USDT |
0.3029 USDT |
| 2024-08-30 |
0.2960 USDT |
32,960.7074 |
0.2400 USDT |
0.2358 USDT |
0.3183 USDT |
0.3043 USDT |
| 2024-08-29 |
0.2743 USDT |
14,399.6492 |
0.2889 USDT |
0.2309 USDT |
0.2942 USDT |
0.2309 USDT |
| 2024-08-28 |
0.2812 USDT |
30,210.7130 |
0.2411 USDT |
0.2411 USDT |
0.3093 USDT |
0.2709 USDT |
| 2024-08-27 |
0.2992 USDT |
21,046.4765 |
0.3276 USDT |
0.2479 USDT |
0.3376 USDT |
0.2522 USDT |
| 2024-08-26 |
0.3376 USDT |
6,071.5783 |
0.3750 USDT |
0.3274 USDT |
0.3791 USDT |
0.3296 USDT |
| 2024-08-25 |
0.3926 USDT |
5,571.9617 |
0.3873 USDT |
0.3641 USDT |
0.4237 USDT |
0.3995 USDT |
| 2024-08-24 |
0.4179 USDT |
9,281.8876 |
0.4064 USDT |
0.3915 USDT |
0.4545 USDT |
0.4069 USDT |
| 2024-08-23 |
0.3892 USDT |
13,085.2616 |
0.3897 USDT |
0.3590 USDT |
0.4271 USDT |
0.4064 USDT |
| 2024-08-22 |
0.3815 USDT |
18,705.6885 |
0.4277 USDT |
0.3673 USDT |
0.4466 USDT |
0.4014 USDT |
| 2024-08-21 |
0.3962 USDT |
106,569.7688 |
0.3381 USDT |
0.3263 USDT |
0.4480 USDT |
0.4162 USDT |
| 2024-08-20 |
0.3268 USDT |
221,913.4133 |
0.2605 USDT |
0.2605 USDT |
0.3667 USDT |
0.3394 USDT |
| 2024-08-19 |
0.2482 USDT |
9,074.6353 |
0.2244 USDT |
0.2022 USDT |
0.2899 USDT |
0.2669 USDT |
| 2024-08-18 |
0.2250 USDT |
10,916.6569 |
0.2250 USDT |
0.2169 USDT |
0.2321 USDT |
0.2250 USDT |
| 2024-08-17 |
0.2309 USDT |
14,214.1583 |
0.2362 USDT |
0.2140 USDT |
0.2526 USDT |
0.2209 USDT |
| 2024-08-16 |
0.2203 USDT |
38,511.3987 |
0.2076 USDT |
0.1953 USDT |
0.2386 USDT |
0.2386 USDT |