Identifier on Kucoin: AAVE3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-01-08 |
0.9178 USDT |
509,285.3254 |
0.8365 USDT |
0.7141 USDT |
1.0800 USDT |
0.8552 USDT |
| 2022-01-07 |
0.8221 USDT |
452,292.1789 |
0.9809 USDT |
0.7000 USDT |
0.9838 USDT |
0.8298 USDT |
| 2022-01-06 |
1.0207 USDT |
255,340.9016 |
1.0993 USDT |
0.9061 USDT |
1.1388 USDT |
1.0273 USDT |
| 2022-01-05 |
1.4016 USDT |
226,461.9613 |
1.6302 USDT |
0.8987 USDT |
1.7454 USDT |
1.1304 USDT |
| 2022-01-04 |
1.8033 USDT |
166,198.1527 |
1.9582 USDT |
1.5581 USDT |
2.0161 USDT |
1.6900 USDT |
| 2022-01-03 |
2.0876 USDT |
226,266.5907 |
1.9150 USDT |
1.8253 USDT |
2.3846 USDT |
2.1145 USDT |
| 2022-01-02 |
1.7709 USDT |
113,166.4507 |
1.9285 USDT |
1.6490 USDT |
1.9450 USDT |
1.8945 USDT |
| 2022-01-01 |
1.7393 USDT |
80,246.6720 |
1.6791 USDT |
1.6190 USDT |
1.8981 USDT |
1.7705 USDT |
| 2021-12-31 |
1.8740 USDT |
242,912.2514 |
1.8731 USDT |
1.5662 USDT |
2.1398 USDT |
1.6153 USDT |
| 2021-12-30 |
1.6627 USDT |
219,814.8427 |
1.3976 USDT |
1.3082 USDT |
1.9339 USDT |
1.8726 USDT |
| 2021-12-29 |
1.6896 USDT |
163,359.0213 |
1.7548 USDT |
1.4501 USDT |
1.8999 USDT |
1.5666 USDT |
| 2021-12-28 |
2.3591 USDT |
196,197.5317 |
2.3787 USDT |
1.8232 USDT |
2.9093 USDT |
1.8873 USDT |
| 2021-12-27 |
2.5550 USDT |
159,752.7229 |
2.1694 USDT |
2.0954 USDT |
2.7831 USDT |
2.4601 USDT |
| 2021-12-26 |
2.0616 USDT |
131,521.6342 |
2.0720 USDT |
1.7515 USDT |
2.4399 USDT |
2.2406 USDT |
| 2021-12-25 |
2.1429 USDT |
184,746.5255 |
2.2226 USDT |
1.9195 USDT |
2.4394 USDT |
2.0301 USDT |
| 2021-12-24 |
2.0694 USDT |
371,454.8281 |
1.7532 USDT |
1.6457 USDT |
2.4394 USDT |
2.2041 USDT |
| 2021-12-23 |
1.4362 USDT |
392,868.4684 |
1.0956 USDT |
1.0536 USDT |
1.7776 USDT |
1.7305 USDT |
| 2021-12-22 |
1.0589 USDT |
327,795.1171 |
0.8224 USDT |
0.8210 USDT |
1.2327 USDT |
1.0955 USDT |
| 2021-12-21 |
0.7849 USDT |
172,593.7573 |
0.7571 USDT |
0.7295 USDT |
0.8400 USDT |
0.8252 USDT |
| 2021-12-20 |
0.6650 USDT |
140,303.1878 |
0.7884 USDT |
0.5867 USDT |
0.8294 USDT |
0.6847 USDT |