Identifier on Kucoin: AAVE3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-12-19 |
0.8510 USDT |
150,637.0786 |
0.9299 USDT |
0.7824 USDT |
0.9351 USDT |
0.8443 USDT |
| 2021-12-18 |
0.9554 USDT |
349,874.1534 |
0.8555 USDT |
0.7966 USDT |
1.0606 USDT |
0.9672 USDT |
| 2021-12-17 |
0.6283 USDT |
68,311.8314 |
0.6964 USDT |
0.5589 USDT |
0.7448 USDT |
0.6156 USDT |
| 2021-12-16 |
0.7245 USDT |
129,524.0198 |
0.6858 USDT |
0.6758 USDT |
0.7770 USDT |
0.7169 USDT |
| 2021-12-15 |
0.6373 USDT |
105,785.8867 |
0.6436 USDT |
0.5278 USDT |
0.7140 USDT |
0.6880 USDT |
| 2021-12-14 |
0.5818 USDT |
41,372.7218 |
0.5710 USDT |
0.5300 USDT |
0.6288 USDT |
0.6148 USDT |
| 2021-12-13 |
0.6596 USDT |
63,648.0580 |
0.8103 USDT |
0.5187 USDT |
0.8222 USDT |
0.5848 USDT |
| 2021-12-12 |
0.8131 USDT |
57,052.7811 |
0.8227 USDT |
0.7575 USDT |
0.8686 USDT |
0.8131 USDT |
| 2021-12-11 |
0.7150 USDT |
106,784.2996 |
0.6593 USDT |
0.6030 USDT |
0.8067 USDT |
0.7890 USDT |
| 2021-12-10 |
0.7664 USDT |
140,586.4361 |
0.8013 USDT |
0.6727 USDT |
0.8640 USDT |
0.7450 USDT |
| 2021-12-09 |
1.0131 USDT |
89,526.1892 |
1.2694 USDT |
0.7709 USDT |
1.2870 USDT |
0.8509 USDT |
| 2021-12-08 |
1.0530 USDT |
61,951.5684 |
1.0008 USDT |
0.8814 USDT |
1.2401 USDT |
1.2328 USDT |
| 2021-12-07 |
1.0277 USDT |
69,433.9866 |
0.9702 USDT |
0.9182 USDT |
1.1724 USDT |
1.0124 USDT |
| 2021-12-06 |
0.8485 USDT |
89,418.5136 |
1.0847 USDT |
0.7000 USDT |
1.0847 USDT |
0.9033 USDT |
| 2021-12-05 |
1.1875 USDT |
27,384.2778 |
1.3130 USDT |
1.0018 USDT |
1.3684 USDT |
1.0738 USDT |
| 2021-12-04 |
1.2923 USDT |
77,074.7544 |
2.3270 USDT |
0.6906 USDT |
2.3270 USDT |
1.2410 USDT |
| 2021-12-03 |
2.5545 USDT |
22,273.8189 |
3.0222 USDT |
2.1102 USDT |
3.0900 USDT |
2.3414 USDT |
| 2021-12-02 |
3.0186 USDT |
15,674.9897 |
3.2640 USDT |
2.8513 USDT |
3.2640 USDT |
3.0624 USDT |
| 2021-12-01 |
3.7722 USDT |
26,237.5120 |
3.5349 USDT |
3.2057 USDT |
4.1000 USDT |
3.2968 USDT |
| 2021-11-30 |
3.5616 USDT |
46,846.1056 |
3.2737 USDT |
3.0852 USDT |
3.9376 USDT |
3.5743 USDT |
| 2021-11-29 |
2.9108 USDT |
14,165.9005 |
2.8764 USDT |
2.6918 USDT |
3.1121 USDT |
3.0792 USDT |
| 2021-11-28 |
2.4578 USDT |
10,323.2669 |
2.6259 USDT |
2.2622 USDT |
2.7056 USDT |
2.4666 USDT |
| 2021-11-27 |
2.8607 USDT |
6,609.4592 |
2.6929 USDT |
2.6929 USDT |
3.0324 USDT |
2.8747 USDT |
| 2021-11-26 |
2.9489 USDT |
47,270.1357 |
4.2827 USDT |
2.5014 USDT |
4.2990 USDT |
2.6873 USDT |
| 2021-11-25 |
4.1538 USDT |
15,307.6187 |
3.8506 USDT |
3.8207 USDT |
4.3803 USDT |
4.1477 USDT |
| 2021-11-24 |
4.1368 USDT |
9,247.0935 |
4.7372 USDT |
3.7042 USDT |
4.9131 USDT |
3.9332 USDT |
| 2021-11-23 |
4.7057 USDT |
8,850.5489 |
4.4257 USDT |
4.3902 USDT |
5.0988 USDT |
4.6774 USDT |
| 2021-11-22 |
4.4288 USDT |
4,806.3236 |
4.6228 USDT |
4.1105 USDT |
4.7236 USDT |
4.5435 USDT |
| 2021-11-21 |
4.8117 USDT |
11,540.1386 |
5.0027 USDT |
4.4764 USDT |
5.0100 USDT |
4.8293 USDT |
| 2021-11-20 |
5.2033 USDT |
3,528.8604 |
5.3119 USDT |
4.6803 USDT |
5.3944 USDT |
4.7501 USDT |