Identifier on Kucoin: AAVE3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-13 |
0.0573 USDT |
281,401.3814 |
0.0556 USDT |
0.0529 USDT |
0.0624 USDT |
0.0563 USDT |
| 2025-08-12 |
0.0462 USDT |
195,856.8383 |
0.0440 USDT |
0.0440 USDT |
0.0526 USDT |
0.0526 USDT |
| 2025-08-11 |
0.0512 USDT |
102,219.9523 |
0.0492 USDT |
0.0480 USDT |
0.0525 USDT |
0.0500 USDT |
| 2025-08-10 |
0.0496 USDT |
48,897.6867 |
0.0488 USDT |
0.0465 USDT |
0.0524 USDT |
0.0491 USDT |
| 2025-08-09 |
0.0477 USDT |
66,013.0847 |
0.0423 USDT |
0.0423 USDT |
0.0501 USDT |
0.0493 USDT |
| 2025-08-08 |
0.0392 USDT |
89,499.5082 |
0.0396 USDT |
0.0379 USDT |
0.0438 USDT |
0.0435 USDT |
| 2025-08-07 |
0.0357 USDT |
123,060.5839 |
0.0324 USDT |
0.0323 USDT |
0.0390 USDT |
0.0390 USDT |
| 2025-08-06 |
0.0307 USDT |
26,141.1828 |
0.0290 USDT |
0.0290 USDT |
0.0331 USDT |
0.0322 USDT |
| 2025-08-05 |
0.0317 USDT |
38,608.4224 |
0.0348 USDT |
0.0284 USDT |
0.0350 USDT |
0.0296 USDT |
| 2025-08-04 |
0.0345 USDT |
93,782.0010 |
0.0320 USDT |
0.0319 USDT |
0.0364 USDT |
0.0359 USDT |
| 2025-08-03 |
0.0314 USDT |
43,182.6487 |
0.0309 USDT |
0.0301 USDT |
0.0318 USDT |
0.0318 USDT |
| 2025-08-02 |
0.0298 USDT |
112,704.7094 |
0.0303 USDT |
0.0264 USDT |
0.0318 USDT |
0.0279 USDT |
| 2025-08-01 |
0.0312 USDT |
71,605.7123 |
0.0325 USDT |
0.0298 USDT |
0.0330 USDT |
0.0312 USDT |
| 2025-07-31 |
0.0369 USDT |
39,943.7205 |
0.0412 USDT |
0.0337 USDT |
0.0412 USDT |
0.0337 USDT |
| 2025-07-30 |
0.0390 USDT |
21,615.7496 |
0.0441 USDT |
0.0356 USDT |
0.0441 USDT |
0.0376 USDT |
| 2025-07-29 |
0.0438 USDT |
37,058.6210 |
0.0465 USDT |
0.0407 USDT |
0.0478 USDT |
0.0420 USDT |
| 2025-07-28 |
0.0504 USDT |
503,976.6928 |
0.0523 USDT |
0.0442 USDT |
0.0577 USDT |
0.0442 USDT |
| 2025-07-27 |
0.0498 USDT |
123,728.3405 |
0.0502 USDT |
0.0492 USDT |
0.0521 USDT |
0.0521 USDT |
| 2025-07-26 |
0.0502 USDT |
101,447.6513 |
0.0487 USDT |
0.0475 USDT |
0.0511 USDT |
0.0509 USDT |
| 2025-07-25 |
0.0465 USDT |
103,143.9889 |
0.0434 USDT |
0.0431 USDT |
0.0494 USDT |
0.0494 USDT |
| 2025-07-24 |
0.0450 USDT |
208,434.4651 |
0.0475 USDT |
0.0410 USDT |
0.0489 USDT |
0.0470 USDT |
| 2025-07-23 |
0.0491 USDT |
263,032.4921 |
0.0573 USDT |
0.0444 USDT |
0.0581 USDT |
0.0457 USDT |
| 2025-07-22 |
0.0594 USDT |
316,181.7165 |
0.0670 USDT |
0.0533 USDT |
0.0670 USDT |
0.0533 USDT |
| 2025-07-21 |
0.0697 USDT |
210,153.7000 |
0.0673 USDT |
0.0629 USDT |
0.0747 USDT |
0.0657 USDT |
| 2025-07-20 |
0.0692 USDT |
163,051.5618 |
0.0643 USDT |
0.0643 USDT |
0.0740 USDT |
0.0716 USDT |
| 2025-07-19 |
0.0644 USDT |
103,040.7526 |
0.0682 USDT |
0.0609 USDT |
0.0682 USDT |
0.0654 USDT |
| 2025-07-18 |
0.0701 USDT |
316,697.7768 |
0.0672 USDT |
0.0624 USDT |
0.0778 USDT |
0.0644 USDT |
| 2025-07-17 |
0.0687 USDT |
108,173.2104 |
0.0710 USDT |
0.0661 USDT |
0.0730 USDT |
0.0676 USDT |
| 2025-07-16 |
0.0753 USDT |
188,869.7211 |
0.0715 USDT |
0.0681 USDT |
0.0801 USDT |
0.0730 USDT |
| 2025-07-15 |
0.0625 USDT |
116,946.4518 |
0.0653 USDT |
0.0597 USDT |
0.0660 USDT |
0.0621 USDT |
| 2025-07-14 |
0.0705 USDT |
209,692.1290 |
0.0601 USDT |
0.0601 USDT |
0.0746 USDT |
0.0716 USDT |
| 2025-07-13 |
0.0586 USDT |
131,902.9553 |
0.0562 USDT |
0.0557 USDT |
0.0664 USDT |
0.0617 USDT |
| 2025-07-12 |
0.0568 USDT |
168,290.7388 |
0.0529 USDT |
0.0529 USDT |
0.0597 USDT |
0.0560 USDT |
| 2025-07-11 |
0.0630 USDT |
249,992.4566 |
0.0611 USDT |
0.0580 USDT |
0.0678 USDT |
0.0580 USDT |
| 2025-07-10 |
0.0552 USDT |
101,052.5513 |
0.0575 USDT |
0.0525 USDT |
0.0576 USDT |
0.0525 USDT |
| 2025-07-09 |
0.0558 USDT |
100,398.0980 |
0.0522 USDT |
0.0517 USDT |
0.0584 USDT |
0.0559 USDT |
| 2025-07-08 |
0.0502 USDT |
311,639.0410 |
0.0477 USDT |
0.0452 USDT |
0.0534 USDT |
0.0510 USDT |
| 2025-07-07 |
0.0496 USDT |
75,643.8297 |
0.0495 USDT |
0.0487 USDT |
0.0511 USDT |
0.0511 USDT |
| 2025-07-06 |
0.0449 USDT |
85,050.4635 |
0.0423 USDT |
0.0413 USDT |
0.0460 USDT |
0.0449 USDT |
| 2025-07-05 |
0.0412 USDT |
27,945.2229 |
0.0398 USDT |
0.0398 USDT |
0.0441 USDT |
0.0420 USDT |
| 2025-07-04 |
0.0429 USDT |
70,091.9144 |
0.0467 USDT |
0.0380 USDT |
0.0488 USDT |
0.0380 USDT |
| 2025-07-03 |
0.0472 USDT |
279,733.9607 |
0.0452 USDT |
0.0451 USDT |
0.0503 USDT |
0.0480 USDT |
| 2025-07-02 |
0.0392 USDT |
29,585.0024 |
0.0392 USDT |
0.0379 USDT |
0.0427 USDT |
0.0427 USDT |
| 2025-07-01 |
0.0442 USDT |
59,278.2571 |
0.0467 USDT |
0.0409 USDT |
0.0474 USDT |
0.0415 USDT |
| 2025-06-30 |
0.0468 USDT |
345,786.8890 |
0.0473 USDT |
0.0425 USDT |
0.0511 USDT |
0.0467 USDT |
| 2025-06-29 |
0.0430 USDT |
167,877.5403 |
0.0387 USDT |
0.0387 USDT |
0.0467 USDT |
0.0459 USDT |
| 2025-06-28 |
0.0377 USDT |
26,552.6964 |
0.0375 USDT |
0.0373 USDT |
0.0398 USDT |
0.0384 USDT |
| 2025-06-27 |
0.0392 USDT |
8,674.9479 |
0.0384 USDT |
0.0384 USDT |
0.0411 USDT |
0.0404 USDT |
| 2025-06-26 |
0.0396 USDT |
406,926.4402 |
0.0384 USDT |
0.0354 USDT |
0.0424 USDT |
0.0373 USDT |
| 2025-06-25 |
0.0411 USDT |
104,399.6430 |
0.0408 USDT |
0.0396 USDT |
0.0437 USDT |
0.0406 USDT |