Identifier on Kucoin: AAVE3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-10 |
2.5004 USDT |
16,524.8160 |
2.1199 USDT |
2.1199 USDT |
3.0000 USDT |
2.8552 USDT |
| 2024-01-09 |
2.1190 USDT |
6,325.9770 |
2.2918 USDT |
1.8279 USDT |
2.3220 USDT |
1.9338 USDT |
| 2024-01-08 |
1.9276 USDT |
9,205.9164 |
2.0869 USDT |
1.6885 USDT |
2.3500 USDT |
2.3033 USDT |
| 2024-01-07 |
2.3096 USDT |
2,777.9378 |
2.3503 USDT |
2.1867 USDT |
2.4396 USDT |
2.2004 USDT |
| 2024-01-06 |
2.5005 USDT |
4,524.7681 |
2.6534 USDT |
2.2386 USDT |
2.6914 USDT |
2.4446 USDT |
| 2024-01-05 |
2.6478 USDT |
6,516.7764 |
2.7172 USDT |
2.3370 USDT |
3.0173 USDT |
2.6378 USDT |
| 2024-01-04 |
2.7265 USDT |
2,398.4548 |
2.6765 USDT |
2.5806 USDT |
2.8586 USDT |
2.8586 USDT |
| 2024-01-03 |
2.8621 USDT |
14,887.0121 |
3.5142 USDT |
2.3551 USDT |
3.9702 USDT |
2.6331 USDT |
| 2024-01-02 |
3.9760 USDT |
7,147.9200 |
4.1782 USDT |
3.4507 USDT |
4.5318 USDT |
3.5542 USDT |
| 2024-01-01 |
3.6848 USDT |
7,856.6758 |
3.5825 USDT |
3.4734 USDT |
4.0003 USDT |
3.9038 USDT |
| 2023-12-31 |
4.1369 USDT |
10,018.9752 |
3.7887 USDT |
3.7653 USDT |
4.4862 USDT |
3.8602 USDT |
| 2023-12-30 |
4.0768 USDT |
11,058.9575 |
3.8794 USDT |
3.7340 USDT |
4.5968 USDT |
3.8842 USDT |
| 2023-12-29 |
4.0368 USDT |
23,264.7225 |
4.8627 USDT |
3.5626 USDT |
5.0783 USDT |
3.8130 USDT |
| 2023-12-28 |
4.9102 USDT |
26,436.3938 |
4.0652 USDT |
4.0652 USDT |
5.9900 USDT |
4.8289 USDT |
| 2023-12-27 |
3.5673 USDT |
24,619.8190 |
3.2015 USDT |
2.8853 USDT |
4.1524 USDT |
4.1161 USDT |
| 2023-12-26 |
3.2408 USDT |
28,567.4529 |
3.2432 USDT |
2.8118 USDT |
3.8367 USDT |
3.1698 USDT |
| 2023-12-25 |
3.1701 USDT |
17,498.7315 |
3.0223 USDT |
2.8899 USDT |
3.4681 USDT |
3.1343 USDT |
| 2023-12-24 |
3.1671 USDT |
16,095.1496 |
2.9929 USDT |
2.8765 USDT |
3.3543 USDT |
3.1856 USDT |
| 2023-12-23 |
2.8401 USDT |
10,112.5030 |
3.0829 USDT |
2.6500 USDT |
3.2076 USDT |
2.9055 USDT |
| 2023-12-22 |
3.0724 USDT |
11,650.4326 |
3.2497 USDT |
2.8872 USDT |
3.2986 USDT |
3.0702 USDT |
| 2023-12-21 |
3.0816 USDT |
8,980.2031 |
3.0858 USDT |
2.9379 USDT |
3.2684 USDT |
3.0552 USDT |
| 2023-12-20 |
3.3123 USDT |
8,829.0433 |
3.1951 USDT |
3.0400 USDT |
3.6293 USDT |
3.1074 USDT |
| 2023-12-19 |
3.3813 USDT |
11,946.5408 |
3.0400 USDT |
2.9822 USDT |
3.8106 USDT |
3.3315 USDT |
| 2023-12-18 |
2.8053 USDT |
7,926.4623 |
3.1635 USDT |
2.5000 USDT |
3.2195 USDT |
2.8824 USDT |
| 2023-12-17 |
3.4982 USDT |
8,300.2893 |
3.6004 USDT |
3.2315 USDT |
3.6600 USDT |
3.2315 USDT |
| 2023-12-16 |
3.8716 USDT |
15,000.3478 |
4.0907 USDT |
3.5131 USDT |
4.1361 USDT |
3.5897 USDT |
| 2023-12-15 |
4.3392 USDT |
30,590.1207 |
3.9538 USDT |
3.5686 USDT |
5.1199 USDT |
4.0571 USDT |
| 2023-12-14 |
3.1954 USDT |
15,672.6632 |
2.8411 USDT |
2.6794 USDT |
3.7688 USDT |
3.7088 USDT |
| 2023-12-13 |
2.6272 USDT |
5,639.3605 |
2.6690 USDT |
2.2910 USDT |
2.8705 USDT |
2.7875 USDT |
| 2023-12-12 |
2.6397 USDT |
2,979.3291 |
2.5779 USDT |
2.4838 USDT |
2.7212 USDT |
2.5929 USDT |
| 2023-12-11 |
2.5700 USDT |
10,124.1640 |
3.2370 USDT |
2.0101 USDT |
3.2631 USDT |
2.5779 USDT |
| 2023-12-10 |
3.2145 USDT |
5,017.9976 |
3.3150 USDT |
3.0373 USDT |
3.4285 USDT |
3.1996 USDT |
| 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 |