Identifier on Kucoin: AAVE3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |