Identifier on Kucoin: AAVE3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-18 |
0.0767 USDT |
4,326,778.0682 |
0.0818 USDT |
0.0681 USDT |
0.0864 USDT |
0.0816 USDT |
| 2022-04-17 |
0.0932 USDT |
1,945,040.6141 |
0.0908 USDT |
0.0871 USDT |
0.0985 USDT |
0.0945 USDT |
| 2022-04-16 |
0.0909 USDT |
2,409,876.0162 |
0.0976 USDT |
0.0864 USDT |
0.0976 USDT |
0.0893 USDT |
| 2022-04-15 |
0.0919 USDT |
3,642,942.7490 |
0.0898 USDT |
0.0856 USDT |
0.0982 USDT |
0.0950 USDT |
| 2022-04-14 |
0.0928 USDT |
7,972,688.8014 |
0.1020 USDT |
0.0811 USDT |
0.1066 USDT |
0.0908 USDT |
| 2022-04-13 |
0.0907 USDT |
5,893,735.6684 |
0.0831 USDT |
0.0790 USDT |
0.1044 USDT |
0.0975 USDT |
| 2022-04-12 |
0.0848 USDT |
5,899,844.6306 |
0.0745 USDT |
0.0722 USDT |
0.0931 USDT |
0.0774 USDT |
| 2022-04-11 |
0.0880 USDT |
5,288,505.7088 |
0.1078 USDT |
0.0770 USDT |
0.1110 USDT |
0.0781 USDT |
| 2022-04-10 |
0.1208 USDT |
2,647,122.8488 |
0.1247 USDT |
0.1092 USDT |
0.1332 USDT |
0.1311 USDT |
| 2022-04-09 |
0.1180 USDT |
2,906,056.3031 |
0.1232 USDT |
0.1090 USDT |
0.1278 USDT |
0.1198 USDT |
| 2022-04-08 |
0.1473 USDT |
4,799,124.2705 |
0.1703 USDT |
0.1206 USDT |
0.1710 USDT |
0.1234 USDT |
| 2022-04-07 |
0.1675 USDT |
4,837,948.0455 |
0.1476 USDT |
0.1450 USDT |
0.1832 USDT |
0.1720 USDT |
| 2022-04-06 |
0.1927 USDT |
4,552,916.9635 |
0.2430 USDT |
0.1480 USDT |
0.2437 USDT |
0.1629 USDT |
| 2022-04-05 |
0.2855 USDT |
1,510,743.7015 |
0.3074 USDT |
0.2647 USDT |
0.3098 USDT |
0.2697 USDT |
| 2022-04-04 |
0.2988 USDT |
2,353,309.8012 |
0.3296 USDT |
0.2586 USDT |
0.3296 USDT |
0.3149 USDT |
| 2022-04-03 |
0.3303 USDT |
2,285,156.9317 |
0.3104 USDT |
0.2856 USDT |
0.3700 USDT |
0.3424 USDT |
| 2022-04-02 |
0.3357 USDT |
3,197,448.9223 |
0.3365 USDT |
0.2995 USDT |
0.3900 USDT |
0.3099 USDT |
| 2022-04-01 |
0.3082 USDT |
5,251,261.7264 |
0.2222 USDT |
0.2199 USDT |
0.3923 USDT |
0.3555 USDT |
| 2022-03-31 |
0.2689 USDT |
2,661,981.3491 |
0.2872 USDT |
0.2229 USDT |
0.3095 USDT |
0.2419 USDT |
| 2022-03-30 |
0.3007 USDT |
4,260,414.8155 |
0.2856 USDT |
0.2421 USDT |
0.3592 USDT |
0.3109 USDT |
| 2022-03-29 |
0.2154 USDT |
5,015,177.3202 |
0.1372 USDT |
0.1367 USDT |
0.2698 USDT |
0.2480 USDT |
| 2022-03-28 |
0.1502 USDT |
2,182,893.4945 |
0.1414 USDT |
0.1360 USDT |
0.1660 USDT |
0.1510 USDT |
| 2022-03-27 |
0.1293 USDT |
2,147,460.8212 |
0.1279 USDT |
0.1188 USDT |
0.1421 USDT |
0.1404 USDT |
| 2022-03-26 |
0.1296 USDT |
1,643,519.4907 |
0.1270 USDT |
0.1232 USDT |
0.1367 USDT |
0.1293 USDT |
| 2022-03-25 |
0.1398 USDT |
3,146,285.6742 |
0.1408 USDT |
0.1213 USDT |
0.1575 USDT |
0.1243 USDT |
| 2022-03-24 |
0.1301 USDT |
3,528,443.2618 |
0.1149 USDT |
0.1091 USDT |
0.1501 USDT |
0.1379 USDT |
| 2022-03-23 |
0.1084 USDT |
2,428,601.9237 |
0.1085 USDT |
0.1010 USDT |
0.1171 USDT |
0.1056 USDT |
| 2022-03-22 |
0.1164 USDT |
2,318,755.9990 |
0.1105 USDT |
0.1066 USDT |
0.1280 USDT |
0.1089 USDT |
| 2022-03-21 |
0.1133 USDT |
3,332,006.6436 |
0.1084 USDT |
0.0967 USDT |
0.1300 USDT |
0.1131 USDT |
| 2022-03-20 |
0.1099 USDT |
2,985,188.4911 |
0.1183 USDT |
0.0950 USDT |
0.1234 USDT |
0.1102 USDT |
| 2022-03-19 |
0.1279 USDT |
2,302,290.7355 |
0.1247 USDT |
0.1152 USDT |
0.1387 USDT |
0.1152 USDT |
| 2022-03-18 |
0.1147 USDT |
4,915,759.6336 |
0.1166 USDT |
0.0982 USDT |
0.1373 USDT |
0.1301 USDT |
| 2022-03-17 |
0.0913 USDT |
3,237,316.4297 |
0.0900 USDT |
0.0803 USDT |
0.1019 USDT |
0.1008 USDT |
| 2022-03-16 |
0.0724 USDT |
5,004,110.9789 |
0.0605 USDT |
0.0590 USDT |
0.0879 USDT |
0.0862 USDT |
| 2022-03-15 |
0.0545 USDT |
1,969,294.1348 |
0.0555 USDT |
0.0495 USDT |
0.0613 USDT |
0.0591 USDT |
| 2022-03-14 |
0.0543 USDT |
1,677,879.5201 |
0.0518 USDT |
0.0491 USDT |
0.0590 USDT |
0.0519 USDT |
| 2022-03-13 |
0.0564 USDT |
2,109,545.0680 |
0.0585 USDT |
0.0518 USDT |
0.0598 USDT |
0.0573 USDT |
| 2022-03-12 |
0.0578 USDT |
2,982,421.4738 |
0.0536 USDT |
0.0534 USDT |
0.0605 USDT |
0.0589 USDT |
| 2022-03-11 |
0.0550 USDT |
9,299,867.9524 |
0.0570 USDT |
0.0510 USDT |
0.0600 USDT |
0.0545 USDT |
| 2022-03-10 |
0.0595 USDT |
8,810,621.9574 |
0.0710 USDT |
0.0535 USDT |
0.0727 USDT |
0.0573 USDT |
| 2022-03-09 |
0.0711 USDT |
5,166,701.6918 |
0.0622 USDT |
0.0618 USDT |
0.0771 USDT |
0.0700 USDT |
| 2022-03-08 |
0.0617 USDT |
8,775,151.1660 |
0.0551 USDT |
0.0541 USDT |
0.0676 USDT |
0.0623 USDT |
| 2022-03-07 |
0.0583 USDT |
6,421,052.4801 |
0.0555 USDT |
0.0513 USDT |
0.0664 USDT |
0.0532 USDT |
| 2022-03-06 |
0.0628 USDT |
3,661,453.8313 |
0.0687 USDT |
0.0581 USDT |
0.0708 USDT |
0.0596 USDT |
| 2022-03-05 |
0.0684 USDT |
4,354,675.5426 |
0.0678 USDT |
0.0648 USDT |
0.0717 USDT |
0.0697 USDT |
| 2022-03-04 |
0.0767 USDT |
4,360,869.7988 |
0.0788 USDT |
0.0701 USDT |
0.0825 USDT |
0.0737 USDT |
| 2022-03-03 |
0.0815 USDT |
4,921,087.5676 |
0.0952 USDT |
0.0725 USDT |
0.0959 USDT |
0.0798 USDT |
| 2022-03-02 |
0.1020 USDT |
4,532,595.9920 |
0.1085 USDT |
0.0920 USDT |
0.1139 USDT |
0.0988 USDT |
| 2022-03-01 |
0.1107 USDT |
6,344,252.4023 |
0.1132 USDT |
0.1000 USDT |
0.1259 USDT |
0.1069 USDT |
| 2022-02-28 |
0.0937 USDT |
7,194,929.7914 |
0.0850 USDT |
0.0788 USDT |
0.1070 USDT |
0.1039 USDT |