Identifier on Kucoin: AAVE3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-27 |
0.0962 USDT |
6,279,999.6895 |
0.0952 USDT |
0.0816 USDT |
0.1118 USDT |
0.0868 USDT |
| 2022-02-26 |
0.1030 USDT |
3,886,305.7614 |
0.1031 USDT |
0.0931 USDT |
0.1143 USDT |
0.0946 USDT |
| 2022-02-25 |
0.0924 USDT |
7,572,861.9193 |
0.0776 USDT |
0.0715 USDT |
0.1115 USDT |
0.1062 USDT |
| 2022-02-24 |
0.0679 USDT |
6,451,722.2617 |
0.0977 USDT |
0.0575 USDT |
0.0999 USDT |
0.0751 USDT |
| 2022-02-23 |
0.1150 USDT |
2,441,794.1289 |
0.1075 USDT |
0.1022 USDT |
0.1275 USDT |
0.1080 USDT |
| 2022-02-22 |
0.0999 USDT |
3,092,598.1922 |
0.0945 USDT |
0.0878 USDT |
0.1123 USDT |
0.1027 USDT |
| 2022-02-21 |
0.1216 USDT |
2,736,347.3150 |
0.1189 USDT |
0.1062 USDT |
0.1375 USDT |
0.1105 USDT |
| 2022-02-20 |
0.1223 USDT |
1,419,836.9305 |
0.1412 USDT |
0.1126 USDT |
0.1417 USDT |
0.1177 USDT |
| 2022-02-19 |
0.1414 USDT |
1,310,116.5286 |
0.1393 USDT |
0.1268 USDT |
0.1526 USDT |
0.1391 USDT |
| 2022-02-18 |
0.1594 USDT |
1,951,857.4898 |
0.1636 USDT |
0.1351 USDT |
0.1720 USDT |
0.1392 USDT |
| 2022-02-17 |
0.1862 USDT |
1,427,220.7351 |
0.2382 USDT |
0.1566 USDT |
0.2547 USDT |
0.1628 USDT |
| 2022-02-16 |
0.2349 USDT |
1,040,030.0130 |
0.2445 USDT |
0.2072 USDT |
0.2552 USDT |
0.2504 USDT |
| 2022-02-15 |
0.2238 USDT |
738,951.5053 |
0.2041 USDT |
0.2013 USDT |
0.2399 USDT |
0.2359 USDT |
| 2022-02-14 |
0.1888 USDT |
428,898.3655 |
0.1936 USDT |
0.1738 USDT |
0.2065 USDT |
0.1840 USDT |
| 2022-02-13 |
0.2036 USDT |
575,464.3827 |
0.2086 USDT |
0.1834 USDT |
0.2202 USDT |
0.1993 USDT |
| 2022-02-12 |
0.2186 USDT |
727,997.6378 |
0.2128 USDT |
0.2007 USDT |
0.2382 USDT |
0.2105 USDT |
| 2022-02-11 |
0.2645 USDT |
399,637.5584 |
0.2704 USDT |
0.2139 USDT |
0.2954 USDT |
0.2184 USDT |
| 2022-02-10 |
0.3011 USDT |
757,282.5834 |
0.3353 USDT |
0.2668 USDT |
0.3393 USDT |
0.2766 USDT |
| 2022-02-09 |
0.3189 USDT |
672,437.0757 |
0.3177 USDT |
0.2777 USDT |
0.3482 USDT |
0.3475 USDT |
| 2022-02-08 |
0.3094 USDT |
998,190.8192 |
0.3073 USDT |
0.2667 USDT |
0.3646 USDT |
0.2752 USDT |
| 2022-02-07 |
0.2923 USDT |
929,469.8685 |
0.2682 USDT |
0.2527 USDT |
0.3187 USDT |
0.3109 USDT |
| 2022-02-06 |
0.2507 USDT |
1,080,852.1594 |
0.2393 USDT |
0.2337 USDT |
0.2655 USDT |
0.2628 USDT |
| 2022-02-05 |
0.2519 USDT |
1,429,619.2396 |
0.2385 USDT |
0.2301 USDT |
0.2704 USDT |
0.2434 USDT |
| 2022-02-04 |
0.2095 USDT |
1,133,858.3567 |
0.1886 USDT |
0.1825 USDT |
0.2317 USDT |
0.2236 USDT |
| 2022-02-03 |
0.1780 USDT |
638,271.6476 |
0.1836 USDT |
0.1639 USDT |
0.1919 USDT |
0.1822 USDT |
| 2022-02-02 |
0.2071 USDT |
1,422,480.8771 |
0.2389 USDT |
0.1766 USDT |
0.2393 USDT |
0.1889 USDT |
| 2022-02-01 |
0.2369 USDT |
944,426.5358 |
0.2134 USDT |
0.2132 USDT |
0.2557 USDT |
0.2387 USDT |
| 2022-01-31 |
0.1940 USDT |
426,918.2159 |
0.1821 USDT |
0.1577 USDT |
0.2192 USDT |
0.2114 USDT |
| 2022-01-30 |
0.1984 USDT |
151,704.3737 |
0.2008 USDT |
0.1796 USDT |
0.2085 USDT |
0.1832 USDT |
| 2022-01-29 |
0.1950 USDT |
237,787.0329 |
0.1841 USDT |
0.1808 USDT |
0.2129 USDT |
0.2053 USDT |
| 2022-01-28 |
0.1702 USDT |
279,546.6989 |
0.1692 USDT |
0.1515 USDT |
0.1830 USDT |
0.1772 USDT |
| 2022-01-27 |
0.1680 USDT |
374,764.3242 |
0.1736 USDT |
0.1448 USDT |
0.1924 USDT |
0.1530 USDT |
| 2022-01-26 |
0.2098 USDT |
734,795.6909 |
0.1968 USDT |
0.1624 USDT |
0.2489 USDT |
0.1759 USDT |
| 2022-01-25 |
0.1947 USDT |
449,754.2204 |
0.2000 USDT |
0.1748 USDT |
0.2178 USDT |
0.1999 USDT |
| 2022-01-24 |
0.1713 USDT |
934,814.7488 |
0.2525 USDT |
0.1309 USDT |
0.2525 USDT |
0.1883 USDT |
| 2022-01-23 |
0.2353 USDT |
915,898.0581 |
0.2060 USDT |
0.2021 USDT |
0.2760 USDT |
0.2132 USDT |
| 2022-01-22 |
0.2369 USDT |
813,348.6941 |
0.3538 USDT |
0.1614 USDT |
0.3822 USDT |
0.2066 USDT |
| 2022-01-21 |
0.5135 USDT |
795,920.0602 |
0.6122 USDT |
0.4233 USDT |
0.6363 USDT |
0.4381 USDT |
| 2022-01-20 |
0.7830 USDT |
231,947.4298 |
0.7419 USDT |
0.7318 USDT |
0.8460 USDT |
0.7604 USDT |
| 2022-01-19 |
0.8571 USDT |
407,767.0260 |
1.0253 USDT |
0.7502 USDT |
1.0755 USDT |
0.7721 USDT |
| 2022-01-18 |
1.0200 USDT |
536,088.0040 |
0.9573 USDT |
0.9108 USDT |
1.1563 USDT |
1.0509 USDT |
| 2022-01-17 |
1.0066 USDT |
380,761.8573 |
1.1820 USDT |
0.8755 USDT |
1.2039 USDT |
0.9230 USDT |
| 2022-01-16 |
1.1075 USDT |
362,541.6066 |
1.1292 USDT |
1.0186 USDT |
1.2250 USDT |
1.1156 USDT |
| 2022-01-15 |
1.0675 USDT |
463,742.7380 |
0.9471 USDT |
0.9304 USDT |
1.2010 USDT |
1.1893 USDT |
| 2022-01-14 |
0.8286 USDT |
215,291.4235 |
0.7834 USDT |
0.7331 USDT |
0.9181 USDT |
0.8950 USDT |
| 2022-01-13 |
0.8484 USDT |
313,994.5002 |
0.8966 USDT |
0.7596 USDT |
0.9368 USDT |
0.8020 USDT |
| 2022-01-12 |
0.8910 USDT |
256,087.4144 |
0.8316 USDT |
0.8120 USDT |
0.9600 USDT |
0.9047 USDT |
| 2022-01-11 |
0.7777 USDT |
287,843.6834 |
0.6980 USDT |
0.6662 USDT |
0.8713 USDT |
0.8372 USDT |
| 2022-01-10 |
0.6969 USDT |
328,027.0202 |
0.8102 USDT |
0.5659 USDT |
0.8536 USDT |
0.6624 USDT |
| 2022-01-09 |
0.8654 USDT |
162,833.3422 |
0.8386 USDT |
0.7906 USDT |
0.9349 USDT |
0.8813 USDT |