Identifier on Kucoin: AAVE3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-09 |
3.5917 USDT |
22,323.3820 |
3.4057 USDT |
3.3163 USDT |
3.9408 USDT |
3.4547 USDT |
| 2023-12-08 |
3.3376 USDT |
13,098.5377 |
3.3604 USDT |
3.0727 USDT |
3.5507 USDT |
3.2447 USDT |
| 2023-12-07 |
3.1860 USDT |
8,701.6365 |
3.1478 USDT |
2.9577 USDT |
3.4057 USDT |
3.3114 USDT |
| 2023-12-06 |
3.2596 USDT |
12,839.9235 |
3.4193 USDT |
3.0984 USDT |
3.5813 USDT |
3.2111 USDT |
| 2023-12-05 |
3.3435 USDT |
8,864.7785 |
3.5754 USDT |
3.0984 USDT |
3.6508 USDT |
3.3856 USDT |
| 2023-12-04 |
3.6855 USDT |
13,089.8841 |
3.9408 USDT |
3.3594 USDT |
4.1373 USDT |
3.5088 USDT |
| 2023-12-03 |
3.9303 USDT |
1,475.8670 |
4.1578 USDT |
3.7461 USDT |
4.2150 USDT |
3.8826 USDT |
| 2023-12-02 |
3.8800 USDT |
2,417.0060 |
3.6770 USDT |
3.6224 USDT |
4.0450 USDT |
4.0417 USDT |
| 2023-12-01 |
3.6589 USDT |
3,986.4922 |
3.4774 USDT |
3.4706 USDT |
3.7998 USDT |
3.7166 USDT |
| 2023-11-30 |
3.3042 USDT |
1,410.4307 |
3.3091 USDT |
3.1793 USDT |
3.4466 USDT |
3.4466 USDT |
| 2023-11-29 |
3.4007 USDT |
3,461.2677 |
3.3691 USDT |
3.2432 USDT |
3.5686 USDT |
3.3288 USDT |
| 2023-11-28 |
3.3522 USDT |
4,234.2180 |
3.3482 USDT |
2.9822 USDT |
3.6094 USDT |
3.4058 USDT |
| 2023-11-27 |
3.2811 USDT |
4,105.2189 |
3.5471 USDT |
3.0727 USDT |
3.6282 USDT |
3.2951 USDT |
| 2023-11-26 |
3.8217 USDT |
4,323.3446 |
3.7541 USDT |
3.4195 USDT |
4.1331 USDT |
3.5683 USDT |
| 2023-11-25 |
3.7815 USDT |
4,479.8678 |
3.7277 USDT |
3.5119 USDT |
4.0003 USDT |
3.7277 USDT |
| 2023-11-24 |
3.5720 USDT |
5,762.0106 |
3.4155 USDT |
3.3691 USDT |
3.7959 USDT |
3.6722 USDT |
| 2023-11-23 |
3.4131 USDT |
4,544.6686 |
3.3438 USDT |
3.3114 USDT |
3.5848 USDT |
3.3816 USDT |
| 2023-11-22 |
3.0843 USDT |
4,888.7298 |
2.4063 USDT |
2.3693 USDT |
3.3123 USDT |
3.2756 USDT |
| 2023-11-21 |
2.8363 USDT |
9,751.4929 |
2.9822 USDT |
2.4756 USDT |
3.2198 USDT |
2.7506 USDT |
| 2023-11-20 |
3.1290 USDT |
4,166.0650 |
3.1322 USDT |
2.9512 USDT |
3.3177 USDT |
3.1074 USDT |
| 2023-11-19 |
2.8614 USDT |
1,414.4546 |
2.7787 USDT |
2.6438 USDT |
2.9925 USDT |
2.9925 USDT |
| 2023-11-18 |
2.7220 USDT |
1,424.0484 |
2.9222 USDT |
2.3133 USDT |
2.9620 USDT |
2.7551 USDT |
| 2023-11-17 |
2.9639 USDT |
3,571.7434 |
3.1478 USDT |
2.5168 USDT |
3.3876 USDT |
2.8375 USDT |
| 2023-11-16 |
3.5745 USDT |
9,614.7827 |
3.6801 USDT |
3.1293 USDT |
3.9677 USDT |
3.2107 USDT |
| 2023-11-15 |
3.4747 USDT |
7,012.7232 |
3.2335 USDT |
3.1343 USDT |
3.7167 USDT |
3.6224 USDT |
| 2023-11-14 |
3.4180 USDT |
5,717.4216 |
3.5119 USDT |
2.7365 USDT |
3.7700 USDT |
2.9822 USDT |
| 2023-11-13 |
4.1722 USDT |
10,127.6729 |
4.2785 USDT |
3.4256 USDT |
5.0260 USDT |
3.6437 USDT |
| 2023-11-12 |
3.9472 USDT |
7,668.8896 |
4.0802 USDT |
3.6004 USDT |
4.2836 USDT |
3.8988 USDT |
| 2023-11-11 |
4.2017 USDT |
7,380.3372 |
4.5600 USDT |
3.7466 USDT |
4.6239 USDT |
4.4043 USDT |
| 2023-11-10 |
4.3113 USDT |
6,923.8182 |
4.6239 USDT |
3.9603 USDT |
4.6561 USDT |
4.4906 USDT |
| 2023-11-09 |
5.0312 USDT |
16,633.4927 |
4.5423 USDT |
3.8794 USDT |
5.8563 USDT |
3.9378 USDT |
| 2023-11-08 |
4.2607 USDT |
8,650.9422 |
4.3738 USDT |
3.9063 USDT |
4.6239 USDT |
4.4261 USDT |
| 2023-11-07 |
4.5103 USDT |
13,015.3461 |
4.6880 USDT |
4.0413 USDT |
5.2657 USDT |
4.3067 USDT |
| 2023-11-06 |
3.8870 USDT |
15,239.3748 |
3.4662 USDT |
3.3300 USDT |
4.5808 USDT |
4.1578 USDT |
| 2023-11-05 |
3.5634 USDT |
8,913.1186 |
3.6256 USDT |
3.2622 USDT |
3.8414 USDT |
3.5165 USDT |
| 2023-11-04 |
3.6379 USDT |
3,006.9719 |
3.6264 USDT |
3.3624 USDT |
3.8505 USDT |
3.6264 USDT |
| 2023-11-03 |
3.6446 USDT |
6,640.7116 |
3.8872 USDT |
3.3581 USDT |
4.0049 USDT |
3.6770 USDT |
| 2023-11-02 |
4.0890 USDT |
16,593.6551 |
3.5365 USDT |
3.3114 USDT |
5.1024 USDT |
3.7466 USDT |
| 2023-11-01 |
3.3541 USDT |
13,581.2266 |
2.8274 USDT |
2.6801 USDT |
3.7395 USDT |
3.4427 USDT |
| 2023-10-31 |
2.8375 USDT |
2,775.1929 |
2.9822 USDT |
2.3890 USDT |
3.1229 USDT |
2.6105 USDT |
| 2023-10-30 |
3.1507 USDT |
4,226.6297 |
3.1322 USDT |
2.7302 USDT |
3.4160 USDT |
2.9193 USDT |
| 2023-10-29 |
3.0082 USDT |
3,284.9187 |
2.6105 USDT |
2.6105 USDT |
3.2680 USDT |
3.2199 USDT |
| 2023-10-28 |
2.7145 USDT |
2,470.9196 |
2.5852 USDT |
2.5657 USDT |
2.8594 USDT |
2.6427 USDT |
| 2023-10-27 |
2.4791 USDT |
3,125.5685 |
2.8813 USDT |
2.3005 USDT |
2.8821 USDT |
2.5631 USDT |
| 2023-10-26 |
3.0833 USDT |
8,741.6767 |
3.4562 USDT |
2.4084 USDT |
3.7800 USDT |
2.8550 USDT |
| 2023-10-25 |
3.1566 USDT |
12,886.1357 |
3.1322 USDT |
2.9210 USDT |
3.4797 USDT |
3.1478 USDT |
| 2023-10-24 |
3.3840 USDT |
14,972.3856 |
3.2920 USDT |
2.8526 USDT |
4.0300 USDT |
3.1274 USDT |
| 2023-10-23 |
3.0988 USDT |
15,387.0249 |
2.8282 USDT |
2.6252 USDT |
3.3996 USDT |
3.1074 USDT |
| 2023-10-22 |
2.4076 USDT |
6,996.0953 |
1.9536 USDT |
1.8700 USDT |
2.8000 USDT |
2.5545 USDT |
| 2023-10-21 |
1.8116 USDT |
2,929.4812 |
1.6860 USDT |
1.6038 USDT |
2.0332 USDT |
1.8872 USDT |