Identifier on Kucoin: AAVE3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-07 |
0.3088 USDT |
16,921.9599 |
0.2966 USDT |
0.2811 USDT |
0.3313 USDT |
0.3129 USDT |
| 2024-05-06 |
0.3199 USDT |
9,048.6271 |
0.3188 USDT |
0.2961 USDT |
0.3450 USDT |
0.3085 USDT |
| 2024-05-05 |
0.2979 USDT |
9,656.2541 |
0.3047 USDT |
0.2935 USDT |
0.3245 USDT |
0.3196 USDT |
| 2024-05-04 |
0.3082 USDT |
3,934.6852 |
0.3003 USDT |
0.2986 USDT |
0.3177 USDT |
0.3092 USDT |
| 2024-05-03 |
0.2917 USDT |
30,726.5506 |
0.2732 USDT |
0.2609 USDT |
0.3067 USDT |
0.3003 USDT |
| 2024-05-02 |
0.2605 USDT |
11,277.3175 |
0.2579 USDT |
0.2349 USDT |
0.2775 USDT |
0.2758 USDT |
| 2024-05-01 |
0.2363 USDT |
30,275.1231 |
0.2563 USDT |
0.2146 USDT |
0.2630 USDT |
0.2536 USDT |
| 2024-04-30 |
0.2677 USDT |
20,239.2686 |
0.3272 USDT |
0.2355 USDT |
0.3274 USDT |
0.2492 USDT |
| 2024-04-29 |
0.3171 USDT |
11,017.1906 |
0.3373 USDT |
0.2942 USDT |
0.3454 USDT |
0.3090 USDT |
| 2024-04-28 |
0.3497 USDT |
15,107.2969 |
0.3500 USDT |
0.3369 USDT |
0.3593 USDT |
0.3451 USDT |
| 2024-04-27 |
0.3252 USDT |
13,202.5025 |
0.3322 USDT |
0.2940 USDT |
0.3608 USDT |
0.3562 USDT |
| 2024-04-26 |
0.3336 USDT |
18,930.0149 |
0.3379 USDT |
0.3171 USDT |
0.3476 USDT |
0.3474 USDT |
| 2024-04-25 |
0.3318 USDT |
20,568.0756 |
0.3335 USDT |
0.3124 USDT |
0.3476 USDT |
0.3431 USDT |
| 2024-04-24 |
0.3927 USDT |
25,896.2210 |
0.3806 USDT |
0.3496 USDT |
0.4223 USDT |
0.3496 USDT |
| 2024-04-23 |
0.3935 USDT |
5,712.3310 |
0.4211 USDT |
0.3763 USDT |
0.4289 USDT |
0.3854 USDT |
| 2024-04-22 |
0.3983 USDT |
11,065.0037 |
0.3529 USDT |
0.3418 USDT |
0.4259 USDT |
0.4161 USDT |
| 2024-04-21 |
0.3577 USDT |
8,971.2909 |
0.3523 USDT |
0.3282 USDT |
0.3762 USDT |
0.3490 USDT |
| 2024-04-20 |
0.3181 USDT |
5,921.7503 |
0.2902 USDT |
0.2877 USDT |
0.3635 USDT |
0.3526 USDT |
| 2024-04-19 |
0.2875 USDT |
26,246.2303 |
0.2903 USDT |
0.2341 USDT |
0.3240 USDT |
0.3086 USDT |