Identifier on Kucoin: AAVE3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-20 |
1.6289 USDT |
13,492.0110 |
1.5031 USDT |
1.4819 USDT |
1.9557 USDT |
1.6723 USDT |
| 2023-10-19 |
1.5061 USDT |
3,548.9657 |
1.3741 USDT |
1.3490 USDT |
1.6210 USDT |
1.5547 USDT |
| 2023-10-18 |
1.4061 USDT |
3,912.8591 |
1.3892 USDT |
1.3741 USDT |
1.5049 USDT |
1.4258 USDT |
| 2023-10-17 |
1.4885 USDT |
1,828.8295 |
1.5432 USDT |
1.3406 USDT |
1.5721 USDT |
1.4356 USDT |
| 2023-10-16 |
1.6028 USDT |
3,029.2288 |
1.5479 USDT |
1.4637 USDT |
1.7454 USDT |
1.5520 USDT |
| 2023-10-15 |
1.5334 USDT |
935.6658 |
1.5432 USDT |
1.5128 USDT |
1.5813 USDT |
1.5806 USDT |
| 2023-10-14 |
1.5592 USDT |
3,295.3199 |
1.5128 USDT |
1.4972 USDT |
1.6112 USDT |
1.5807 USDT |
| 2023-10-13 |
1.4845 USDT |
7,369.9999 |
1.4534 USDT |
1.4534 USDT |
1.5371 USDT |
1.4692 USDT |
| 2023-10-12 |
1.4241 USDT |
3,898.7440 |
1.4477 USDT |
1.3645 USDT |
1.4969 USDT |
1.3909 USDT |
| 2023-10-11 |
1.4433 USDT |
15,936.0602 |
1.5561 USDT |
1.4164 USDT |
1.5793 USDT |
1.4660 USDT |
| 2023-10-10 |
1.5453 USDT |
3,530.1758 |
1.4825 USDT |
1.4622 USDT |
1.5780 USDT |
1.5527 USDT |
| 2023-10-09 |
1.5545 USDT |
7,940.1925 |
1.6347 USDT |
1.3909 USDT |
1.6958 USDT |
1.5197 USDT |
| 2023-10-08 |
1.6881 USDT |
1,584.8828 |
1.7332 USDT |
1.6265 USDT |
1.7415 USDT |
1.7112 USDT |
| 2023-10-07 |
1.7730 USDT |
1,851.5951 |
1.9043 USDT |
1.6718 USDT |
1.9043 USDT |
1.7875 USDT |
| 2023-10-06 |
1.8919 USDT |
4,371.7043 |
1.8090 USDT |
1.7830 USDT |
1.9992 USDT |
1.9450 USDT |
| 2023-10-05 |
2.0015 USDT |
8,787.0944 |
1.8076 USDT |
1.7732 USDT |
2.2531 USDT |
1.8500 USDT |
| 2023-10-04 |
1.6526 USDT |
9,485.3871 |
1.6588 USDT |
1.5082 USDT |
1.7815 USDT |
1.7815 USDT |
| 2023-10-03 |
2.0004 USDT |
14,633.3107 |
2.0302 USDT |
1.6176 USDT |
2.1012 USDT |
1.7021 USDT |
| 2023-10-02 |
2.1018 USDT |
4,983.7443 |
2.3060 USDT |
1.9173 USDT |
2.3060 USDT |
2.0101 USDT |
| 2023-10-01 |
2.0647 USDT |
3,247.1144 |
1.9358 USDT |
1.9286 USDT |
2.2773 USDT |
2.2081 USDT |
| 2023-09-30 |
1.9260 USDT |
7,432.5863 |
1.8090 USDT |
1.8090 USDT |
2.0031 USDT |
1.9388 USDT |
| 2023-09-29 |
1.8134 USDT |
3,987.7108 |
1.8381 USDT |
1.7034 USDT |
1.9295 USDT |
1.7949 USDT |
| 2023-09-28 |
1.6205 USDT |
4,983.9003 |
1.4226 USDT |
1.4212 USDT |
1.8433 USDT |
1.8040 USDT |
| 2023-09-27 |
1.5167 USDT |
4,631.1868 |
1.4512 USDT |
1.3628 USDT |
1.5914 USDT |
1.4042 USDT |
| 2023-09-26 |
1.5112 USDT |
73,216.7577 |
1.5749 USDT |
1.4215 USDT |
1.5749 USDT |
1.4457 USDT |
| 2023-09-25 |
1.5323 USDT |
4,342.8064 |
1.5039 USDT |
1.4824 USDT |
1.5863 USDT |
1.5413 USDT |
| 2023-09-24 |
1.5872 USDT |
1,167.8942 |
1.5711 USDT |
1.5125 USDT |
1.6006 USDT |
1.5402 USDT |
| 2023-09-23 |
1.6950 USDT |
2,087.6475 |
1.7357 USDT |
1.5441 USDT |
1.7564 USDT |
1.5958 USDT |
| 2023-09-22 |
1.6568 USDT |
956.8410 |
1.5781 USDT |
1.5347 USDT |
1.6950 USDT |
1.6586 USDT |
| 2023-09-21 |
1.6583 USDT |
2,420.2470 |
1.8210 USDT |
1.5554 USDT |
1.8755 USDT |
1.5614 USDT |
| 2023-09-20 |
1.6663 USDT |
5,266.2125 |
1.6172 USDT |
1.5270 USDT |
1.7998 USDT |
1.6828 USDT |
| 2023-09-19 |
1.5848 USDT |
2,599.6928 |
1.4973 USDT |
1.4973 USDT |
1.7673 USDT |
1.5551 USDT |
| 2023-09-18 |
1.5429 USDT |
3,141.2556 |
1.4158 USDT |
1.3177 USDT |
1.6147 USDT |
1.4740 USDT |
| 2023-09-17 |
1.4118 USDT |
3,567.7897 |
1.3944 USDT |
1.2783 USDT |
1.5498 USDT |
1.3392 USDT |
| 2023-09-16 |
1.3640 USDT |
17,484.1310 |
1.1856 USDT |
1.1668 USDT |
1.5694 USDT |
1.3852 USDT |
| 2023-09-15 |
1.1061 USDT |
820.6150 |
1.0766 USDT |
1.0660 USDT |
1.2017 USDT |
1.2017 USDT |
| 2023-09-14 |
1.0695 USDT |
892.6436 |
1.0766 USDT |
1.0442 USDT |
1.1360 USDT |
1.1100 USDT |
| 2023-09-13 |
1.0669 USDT |
7,729.5550 |
1.0293 USDT |
1.0141 USDT |
1.0907 USDT |
1.0609 USDT |
| 2023-09-12 |
1.0166 USDT |
7,660.5225 |
0.9652 USDT |
0.9652 USDT |
1.0890 USDT |
1.0009 USDT |
| 2023-09-11 |
1.0031 USDT |
3,275.8494 |
1.0794 USDT |
0.9319 USDT |
1.0794 USDT |
0.9699 USDT |
| 2023-09-10 |
1.1045 USDT |
5,145.3081 |
1.1950 USDT |
1.0588 USDT |
1.2040 USDT |
1.0915 USDT |
| 2023-09-09 |
1.2447 USDT |
6,391.1881 |
1.2467 USDT |
1.2149 USDT |
1.2634 USDT |
1.2336 USDT |
| 2023-09-08 |
1.2377 USDT |
17,383.8290 |
1.2681 USDT |
1.1797 USDT |
1.2765 USDT |
1.2388 USDT |
| 2023-09-07 |
1.1764 USDT |
2,546.2325 |
1.1873 USDT |
1.1616 USDT |
1.1932 USDT |
1.1799 USDT |
| 2023-09-06 |
1.1494 USDT |
1,236.0758 |
1.1905 USDT |
1.1035 USDT |
1.1925 USDT |
1.1374 USDT |
| 2023-09-05 |
1.1809 USDT |
1,589.6614 |
1.1326 USDT |
1.1123 USDT |
1.2177 USDT |
1.1719 USDT |
| 2023-09-04 |
1.1356 USDT |
712.3451 |
1.1518 USDT |
1.1000 USDT |
1.1962 USDT |
1.1174 USDT |
| 2023-09-03 |
1.1390 USDT |
3,696.1520 |
1.1479 USDT |
1.1129 USDT |
1.1574 USDT |
1.1452 USDT |
| 2023-09-02 |
1.1452 USDT |
1,328.1672 |
1.1562 USDT |
1.1120 USDT |
1.1631 USDT |
1.1631 USDT |
| 2023-09-01 |
1.1434 USDT |
1,960.7055 |
1.2200 USDT |
1.0916 USDT |
1.2279 USDT |
1.1192 USDT |