Identifier on Kucoin: AAVE3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-19 |
5.0955 USDT |
6,287.9539 |
4.5372 USDT |
4.2255 USDT |
5.4096 USDT |
5.3305 USDT |
| 2021-11-18 |
5.2800 USDT |
11,932.9206 |
5.9381 USDT |
4.1067 USDT |
6.1076 USDT |
4.4393 USDT |
| 2021-11-17 |
5.3038 USDT |
8,554.6880 |
5.5486 USDT |
4.8195 USDT |
6.0685 USDT |
5.6427 USDT |
| 2021-11-16 |
5.8720 USDT |
13,677.1860 |
7.2576 USDT |
4.4655 USDT |
7.2576 USDT |
5.6311 USDT |
| 2021-11-15 |
7.8496 USDT |
4,110.2118 |
8.3093 USDT |
7.2976 USDT |
8.5287 USDT |
7.2976 USDT |
| 2021-11-14 |
8.2829 USDT |
3,191.0186 |
8.2260 USDT |
7.9710 USDT |
8.5061 USDT |
8.1058 USDT |
| 2021-11-13 |
7.8554 USDT |
1,854.3457 |
7.9072 USDT |
7.3958 USDT |
8.2433 USDT |
8.1298 USDT |
| 2021-11-12 |
7.7461 USDT |
3,369.3392 |
8.2109 USDT |
7.0397 USDT |
8.2882 USDT |
7.8134 USDT |
| 2021-11-11 |
8.3926 USDT |
3,029.7413 |
8.0697 USDT |
7.9072 USDT |
8.8040 USDT |
8.2638 USDT |
| 2021-11-10 |
10.8492 USDT |
1,105.0307 |
10.1994 USDT |
9.9359 USDT |
11.4525 USDT |
10.2142 USDT |