Identifier on Kucoin: AAVE3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-29 |
2.2016 USDT |
28,852.1407 |
1.9165 USDT |
1.8973 USDT |
2.4140 USDT |
2.1454 USDT |
| 2024-02-28 |
1.8852 USDT |
46,072.8574 |
1.9751 USDT |
1.5978 USDT |
2.1516 USDT |
1.8816 USDT |
| 2024-02-27 |
1.8844 USDT |
15,879.0530 |
1.8804 USDT |
1.7732 USDT |
2.0454 USDT |
1.8496 USDT |
| 2024-02-26 |
1.7884 USDT |
14,882.1073 |
1.7350 USDT |
1.6170 USDT |
1.9111 USDT |
1.8246 USDT |
| 2024-02-25 |
1.6998 USDT |
10,879.0215 |
1.7857 USDT |
1.6306 USDT |
1.8409 USDT |
1.7103 USDT |
| 2024-02-24 |
1.7317 USDT |
27,430.4906 |
1.4889 USDT |
1.4740 USDT |
1.9544 USDT |
1.7182 USDT |
| 2024-02-23 |
1.5272 USDT |
56,339.0486 |
1.4182 USDT |
1.2668 USDT |
1.8255 USDT |
1.5193 USDT |
| 2024-02-22 |
1.3985 USDT |
7,524.7137 |
1.3819 USDT |
1.3130 USDT |
1.4519 USDT |
1.4470 USDT |
| 2024-02-21 |
1.2920 USDT |
7,347.3468 |
1.5194 USDT |
1.1957 USDT |
1.5194 USDT |
1.2868 USDT |
| 2024-02-20 |
1.4904 USDT |
10,760.8050 |
1.6473 USDT |
1.2961 USDT |
1.6473 USDT |
1.4473 USDT |
| 2024-02-19 |
1.6497 USDT |
5,914.2535 |
1.5551 USDT |
1.5341 USDT |
1.7272 USDT |
1.6978 USDT |
| 2024-02-18 |
1.5329 USDT |
5,825.2638 |
1.4808 USDT |
1.4515 USDT |
1.5990 USDT |
1.5210 USDT |
| 2024-02-17 |
1.4951 USDT |
2,540.0150 |
1.5550 USDT |
1.4095 USDT |
1.5550 USDT |
1.4897 USDT |
| 2024-02-16 |
1.4749 USDT |
7,745.7477 |
1.4419 USDT |
1.3440 USDT |
1.6079 USDT |
1.4605 USDT |
| 2024-02-15 |
1.4748 USDT |
18,303.6181 |
1.4177 USDT |
1.3500 USDT |
1.5415 USDT |
1.4525 USDT |
| 2024-02-14 |
1.4138 USDT |
6,454.9192 |
1.3126 USDT |
1.3089 USDT |
1.4991 USDT |
1.4191 USDT |
| 2024-02-13 |
1.3466 USDT |
13,385.1876 |
1.4585 USDT |
1.2264 USDT |
1.4585 USDT |
1.3694 USDT |
| 2024-02-12 |
1.3465 USDT |
8,305.3498 |
1.2952 USDT |
1.1692 USDT |
1.4827 USDT |
1.4343 USDT |
| 2024-02-11 |
1.3255 USDT |
4,454.7461 |
1.3301 USDT |
1.2380 USDT |
1.3773 USDT |
1.2380 USDT |
| 2024-02-10 |
1.2941 USDT |
2,524.6380 |
1.3281 USDT |
1.2161 USDT |
1.3536 USDT |
1.3200 USDT |
| 2024-02-09 |
1.2875 USDT |
5,767.5958 |
1.2193 USDT |
1.2193 USDT |
1.4000 USDT |
1.2717 USDT |
| 2024-02-08 |
1.1876 USDT |
4,521.3608 |
1.1781 USDT |
1.1539 USDT |
1.2473 USDT |
1.1874 USDT |
| 2024-02-07 |
1.1404 USDT |
2,787.2673 |
1.1600 USDT |
1.0766 USDT |
1.1900 USDT |
1.1512 USDT |
| 2024-02-06 |
1.1345 USDT |
1,807.7500 |
1.1259 USDT |
1.0900 USDT |
1.1960 USDT |
1.1800 USDT |
| 2024-02-05 |
1.1288 USDT |
2,765.8810 |
1.1231 USDT |
1.0434 USDT |
1.2070 USDT |
1.1540 USDT |
| 2024-02-04 |
1.1836 USDT |
2,034.3553 |
1.2207 USDT |
1.1085 USDT |
1.2494 USDT |
1.1085 USDT |
| 2024-02-03 |
1.2600 USDT |
2,138.9389 |
1.2622 USDT |
1.2100 USDT |
1.2900 USDT |
1.2353 USDT |
| 2024-02-02 |
1.2014 USDT |
2,513.5441 |
1.1480 USDT |
1.1100 USDT |
1.3008 USDT |
1.2200 USDT |
| 2024-02-01 |
1.2069 USDT |
5,463.2372 |
1.2795 USDT |
1.1000 USDT |
1.3600 USDT |
1.3600 USDT |
| 2024-01-31 |
1.4077 USDT |
5,964.4207 |
1.6891 USDT |
1.2268 USDT |
1.6891 USDT |
1.2268 USDT |
| 2024-01-30 |
1.7069 USDT |
4,226.3440 |
1.6641 USDT |
1.6125 USDT |
1.7926 USDT |
1.7050 USDT |
| 2024-01-29 |
1.6289 USDT |
7,593.8552 |
1.5715 USDT |
1.5264 USDT |
1.6865 USDT |
1.6865 USDT |
| 2024-01-28 |
1.6184 USDT |
2,469.1810 |
1.5942 USDT |
1.5088 USDT |
1.6788 USDT |
1.5476 USDT |
| 2024-01-27 |
1.6031 USDT |
1,825.5180 |
1.6026 USDT |
1.5400 USDT |
1.6500 USDT |
1.5794 USDT |
| 2024-01-26 |
1.5305 USDT |
5,340.2945 |
1.4300 USDT |
1.4030 USDT |
1.6028 USDT |
1.6028 USDT |
| 2024-01-25 |
1.4511 USDT |
652.6163 |
1.5346 USDT |
1.4000 USDT |
1.5346 USDT |
1.4420 USDT |
| 2024-01-24 |
1.4909 USDT |
1,616.1253 |
1.4800 USDT |
1.4263 USDT |
1.5838 USDT |
1.4700 USDT |
| 2024-01-23 |
1.3750 USDT |
5,504.1620 |
1.5879 USDT |
1.1762 USDT |
1.7651 USDT |
1.4888 USDT |
| 2024-01-22 |
1.7426 USDT |
3,533.7260 |
1.9571 USDT |
1.5858 USDT |
1.9571 USDT |
1.6600 USDT |
| 2024-01-21 |
2.0255 USDT |
1,083.9956 |
1.9532 USDT |
1.9403 USDT |
2.0830 USDT |
1.9403 USDT |
| 2024-01-20 |
1.9554 USDT |
1,545.6251 |
1.9279 USDT |
1.9019 USDT |
2.0166 USDT |
1.9699 USDT |
| 2024-01-19 |
1.8492 USDT |
2,801.7527 |
1.9728 USDT |
1.6347 USDT |
1.9838 USDT |
1.9145 USDT |
| 2024-01-18 |
1.9941 USDT |
4,184.7962 |
2.2146 USDT |
1.8861 USDT |
2.2518 USDT |
1.9767 USDT |
| 2024-01-17 |
2.2983 USDT |
3,288.0829 |
2.4019 USDT |
2.1852 USDT |
2.5376 USDT |
2.1852 USDT |
| 2024-01-16 |
2.5460 USDT |
4,870.4492 |
2.3033 USDT |
2.2804 USDT |
2.8466 USDT |
2.3733 USDT |
| 2024-01-15 |
2.2287 USDT |
1,712.6487 |
2.1727 USDT |
2.0994 USDT |
2.3742 USDT |
2.3659 USDT |
| 2024-01-14 |
2.4154 USDT |
3,248.6417 |
2.6491 USDT |
2.2397 USDT |
2.6491 USDT |
2.3078 USDT |
| 2024-01-13 |
2.5015 USDT |
1,659.7233 |
2.4260 USDT |
2.2693 USDT |
2.7442 USDT |
2.7207 USDT |
| 2024-01-12 |
2.9399 USDT |
11,675.7684 |
3.0015 USDT |
2.2130 USDT |
3.3220 USDT |
2.3780 USDT |
| 2024-01-11 |
3.1316 USDT |
15,362.8209 |
2.8410 USDT |
2.6212 USDT |
3.6840 USDT |
3.0528 USDT |