Identifier on Kucoin: AAVE3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-26 |
0.2284 USDT |
34,777.4242 |
0.2312 USDT |
0.2101 USDT |
0.2466 USDT |
0.2466 USDT |
| 2024-06-25 |
0.2209 USDT |
55,108.4458 |
0.1857 USDT |
0.1857 USDT |
0.2425 USDT |
0.2200 USDT |
| 2024-06-24 |
0.1728 USDT |
52,128.9264 |
0.1508 USDT |
0.1371 USDT |
0.2037 USDT |
0.1937 USDT |
| 2024-06-23 |
0.1646 USDT |
16,115.9150 |
0.1684 USDT |
0.1568 USDT |
0.1708 USDT |
0.1568 USDT |
| 2024-06-22 |
0.1576 USDT |
10,211.6053 |
0.1665 USDT |
0.1520 USDT |
0.1665 USDT |
0.1613 USDT |
| 2024-06-21 |
0.1876 USDT |
14,316.2330 |
0.1858 USDT |
0.1670 USDT |
0.1948 USDT |
0.1670 USDT |
| 2024-06-20 |
0.1995 USDT |
16,519.4827 |
0.2030 USDT |
0.1870 USDT |
0.2183 USDT |
0.1871 USDT |
| 2024-06-19 |
0.1945 USDT |
18,995.3871 |
0.1721 USDT |
0.1721 USDT |
0.2086 USDT |
0.2030 USDT |
| 2024-06-18 |
0.1546 USDT |
49,705.7726 |
0.1858 USDT |
0.1386 USDT |
0.1858 USDT |
0.1636 USDT |
| 2024-06-17 |
0.1872 USDT |
23,203.9959 |
0.1987 USDT |
0.1645 USDT |
0.2033 USDT |
0.2009 USDT |
| 2024-06-16 |
0.1887 USDT |
11,186.7017 |
0.1900 USDT |
0.1844 USDT |
0.1962 USDT |
0.1860 USDT |
| 2024-06-15 |
0.1925 USDT |
7,605.8081 |
0.1859 USDT |
0.1853 USDT |
0.2049 USDT |
0.1950 USDT |
| 2024-06-14 |
0.1785 USDT |
78,884.3981 |
0.1811 USDT |
0.1611 USDT |
0.1885 USDT |
0.1722 USDT |
| 2024-06-13 |
0.1985 USDT |
29,607.1226 |
0.2162 USDT |
0.1800 USDT |
0.2245 USDT |
0.1910 USDT |
| 2024-06-12 |
0.2308 USDT |
11,263.5330 |
0.2100 USDT |
0.2100 USDT |
0.2556 USDT |
0.2304 USDT |
| 2024-06-11 |
0.2047 USDT |
23,585.8109 |
0.2330 USDT |
0.1882 USDT |
0.2330 USDT |
0.1994 USDT |
| 2024-06-10 |
0.2449 USDT |
12,740.0142 |
0.2564 USDT |
0.2352 USDT |
0.2592 USDT |
0.2424 USDT |
| 2024-06-09 |
0.2437 USDT |
5,866.4932 |
0.2428 USDT |
0.2300 USDT |
0.2623 USDT |
0.2623 USDT |
| 2024-06-08 |
0.2908 USDT |
12,915.6480 |
0.2908 USDT |
0.2363 USDT |
0.2976 USDT |
0.2363 USDT |
| 2024-06-07 |
0.2765 USDT |
131,380.6085 |
0.3853 USDT |
0.2383 USDT |
0.4134 USDT |
0.2546 USDT |
| 2024-06-06 |
0.3985 USDT |
3,612.3483 |
0.4127 USDT |
0.3793 USDT |
0.4127 USDT |
0.3984 USDT |
| 2024-06-05 |
0.4094 USDT |
3,829.3532 |
0.4099 USDT |
0.3905 USDT |
0.4289 USDT |
0.4171 USDT |
| 2024-06-04 |
0.3920 USDT |
9,031.3679 |
0.3889 USDT |
0.3752 USDT |
0.4211 USDT |
0.4087 USDT |
| 2024-06-03 |
0.4195 USDT |
10,970.1638 |
0.4052 USDT |
0.3763 USDT |
0.4369 USDT |
0.3763 USDT |
| 2024-06-02 |
0.4250 USDT |
7,428.9636 |
0.4251 USDT |
0.3978 USDT |
0.4369 USDT |
0.3978 USDT |
| 2024-06-01 |
0.4333 USDT |
9,155.8000 |
0.4157 USDT |
0.4157 USDT |
0.4450 USDT |
0.4282 USDT |
| 2024-05-31 |
0.4096 USDT |
12,975.9653 |
0.4052 USDT |
0.3833 USDT |
0.4307 USDT |
0.4289 USDT |
| 2024-05-30 |
0.4190 USDT |
25,538.5346 |
0.4357 USDT |
0.3627 USDT |
0.4508 USDT |
0.3701 USDT |
| 2024-05-29 |
0.4451 USDT |
6,968.2239 |
0.4644 USDT |
0.4133 USDT |
0.4784 USDT |
0.4307 USDT |
| 2024-05-28 |
0.4578 USDT |
17,901.9180 |
0.4883 USDT |
0.4251 USDT |
0.4971 USDT |
0.4508 USDT |
| 2024-05-27 |
0.5094 USDT |
18,693.8758 |
0.5202 USDT |
0.4784 USDT |
0.5762 USDT |
0.4971 USDT |
| 2024-05-26 |
0.4753 USDT |
32,381.6326 |
0.4443 USDT |
0.4293 USDT |
0.5288 USDT |
0.5255 USDT |
| 2024-05-25 |
0.4445 USDT |
17,789.7587 |
0.3911 USDT |
0.3911 USDT |
0.4791 USDT |
0.4443 USDT |
| 2024-05-24 |
0.3944 USDT |
51,817.7229 |
0.3767 USDT |
0.3432 USDT |
0.4432 USDT |
0.3730 USDT |
| 2024-05-23 |
0.3328 USDT |
26,935.7431 |
0.3342 USDT |
0.3129 USDT |
0.3530 USDT |
0.3313 USDT |
| 2024-05-22 |
0.3380 USDT |
16,422.2798 |
0.3625 USDT |
0.3140 USDT |
0.3701 USDT |
0.3370 USDT |
| 2024-05-21 |
0.3674 USDT |
39,998.3686 |
0.3713 USDT |
0.3470 USDT |
0.3911 USDT |
0.3496 USDT |
| 2024-05-20 |
0.2982 USDT |
17,668.6162 |
0.2616 USDT |
0.2554 USDT |
0.3633 USDT |
0.3633 USDT |
| 2024-05-19 |
0.2780 USDT |
1,671.9275 |
0.2877 USDT |
0.2597 USDT |
0.2914 USDT |
0.2676 USDT |
| 2024-05-18 |
0.2974 USDT |
3,043.8720 |
0.2929 USDT |
0.2856 USDT |
0.3056 USDT |
0.2910 USDT |
| 2024-05-17 |
0.2844 USDT |
18,911.8077 |
0.2630 USDT |
0.2618 USDT |
0.3019 USDT |
0.2975 USDT |
| 2024-05-16 |
0.2565 USDT |
2,196.0191 |
0.2679 USDT |
0.2481 USDT |
0.2679 USDT |
0.2618 USDT |
| 2024-05-15 |
0.2324 USDT |
10,594.4005 |
0.2254 USDT |
0.2254 USDT |
0.2771 USDT |
0.2679 USDT |
| 2024-05-14 |
0.2325 USDT |
16,968.3417 |
0.2400 USDT |
0.2150 USDT |
0.2400 USDT |
0.2250 USDT |
| 2024-05-13 |
0.2479 USDT |
14,621.2078 |
0.2461 USDT |
0.2237 USDT |
0.2705 USDT |
0.2466 USDT |
| 2024-05-12 |
0.2464 USDT |
10,576.2083 |
0.2387 USDT |
0.2387 USDT |
0.2550 USDT |
0.2402 USDT |
| 2024-05-11 |
0.2568 USDT |
11,680.5629 |
0.2565 USDT |
0.2446 USDT |
0.2593 USDT |
0.2476 USDT |
| 2024-05-10 |
0.2917 USDT |
14,826.5394 |
0.3129 USDT |
0.2618 USDT |
0.3230 USDT |
0.2638 USDT |
| 2024-05-09 |
0.2892 USDT |
15,569.3384 |
0.2855 USDT |
0.2746 USDT |
0.3216 USDT |
0.3216 USDT |
| 2024-05-08 |
0.2977 USDT |
12,083.0705 |
0.2991 USDT |
0.2737 USDT |
0.3093 USDT |
0.2756 USDT |