Identifier on Kucoin: AAVE3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
0.0013 USDT |
6,940,319.0869 |
0.0016 USDT |
0.0012 USDT |
0.0017 USDT |
0.0013 USDT |
| 2024-12-22 |
0.0018 USDT |
8,924,072.5121 |
0.0019 USDT |
0.0015 USDT |
0.0021 USDT |
0.0016 USDT |
| 2024-12-21 |
0.0015 USDT |
3,321,693.8858 |
0.0016 USDT |
0.0013 USDT |
0.0020 USDT |
0.0020 USDT |
| 2024-12-20 |
0.0021 USDT |
14,686,701.4418 |
0.0020 USDT |
0.0014 USDT |
0.0029 USDT |
0.0016 USDT |
| 2024-12-19 |
0.0019 USDT |
13,886,202.9509 |
0.0017 USDT |
0.0016 USDT |
0.0024 USDT |
0.0019 USDT |
| 2024-12-18 |
0.0015 USDT |
17,859,037.4655 |
0.0014 USDT |
0.0013 USDT |
0.0018 USDT |
0.0016 USDT |
| 2024-12-17 |
0.0014 USDT |
7,440,862.2912 |
0.0013 USDT |
0.0013 USDT |
0.0015 USDT |
0.0015 USDT |
| 2024-12-16 |
0.0013 USDT |
5,973,500.0107 |
0.0015 USDT |
0.0011 USDT |
0.0015 USDT |
0.0013 USDT |
| 2024-12-15 |
0.0015 USDT |
1,935,630.0874 |
0.0015 USDT |
0.0014 USDT |
0.0017 USDT |
0.0015 USDT |
| 2024-12-14 |
0.0013 USDT |
6,091,904.9780 |
0.0014 USDT |
0.0012 USDT |
0.0016 USDT |
0.0015 USDT |
| 2024-12-13 |
0.0015 USDT |
17,052,357.9599 |
0.0015 USDT |
0.0012 USDT |
0.0017 USDT |
0.0014 USDT |
| 2024-12-12 |
0.0015 USDT |
31,159,211.9688 |
0.0031 USDT |
0.0013 USDT |
0.0035 USDT |
0.0015 USDT |
| 2024-12-11 |
0.0038 USDT |
1,193,962.6437 |
0.0049 USDT |
0.0031 USDT |
0.0052 USDT |
0.0034 USDT |
| 2024-12-10 |
0.0047 USDT |
2,083,193.9108 |
0.0054 USDT |
0.0037 USDT |
0.0057 USDT |
0.0045 USDT |
| 2024-12-09 |
0.0047 USDT |
465,929.6027 |
0.0045 USDT |
0.0042 USDT |
0.0054 USDT |
0.0048 USDT |
| 2024-12-08 |
0.0043 USDT |
1,289,210.0335 |
0.0041 USDT |
0.0041 USDT |
0.0045 USDT |
0.0043 USDT |
| 2024-12-07 |
0.0040 USDT |
1,251,157.8670 |
0.0042 USDT |
0.0036 USDT |
0.0043 USDT |
0.0042 USDT |
| 2024-12-06 |
0.0046 USDT |
4,855,537.6319 |
0.0060 USDT |
0.0040 USDT |
0.0061 USDT |
0.0041 USDT |
| 2024-12-05 |
0.0060 USDT |
606,549.4379 |
0.0060 USDT |
0.0052 USDT |
0.0067 USDT |
0.0058 USDT |
| 2024-12-04 |
0.0063 USDT |
821,215.2507 |
0.0071 USDT |
0.0050 USDT |
0.0075 USDT |
0.0052 USDT |
| 2024-12-03 |
0.0075 USDT |
412,340.8111 |
0.0078 USDT |
0.0066 USDT |
0.0090 USDT |
0.0068 USDT |
| 2024-12-02 |
0.0098 USDT |
587,289.8790 |
0.0115 USDT |
0.0088 USDT |
0.0125 USDT |
0.0094 USDT |
| 2024-12-01 |
0.0120 USDT |
466,370.2352 |
0.0110 USDT |
0.0110 USDT |
0.0126 USDT |
0.0122 USDT |
| 2024-11-30 |
0.0127 USDT |
403,088.1267 |
0.0133 USDT |
0.0115 USDT |
0.0137 USDT |
0.0118 USDT |
| 2024-11-29 |
0.0141 USDT |
151,881.1238 |
0.0124 USDT |
0.0124 USDT |
0.0144 USDT |
0.0139 USDT |
| 2024-11-28 |
0.0130 USDT |
631,504.4869 |
0.0126 USDT |
0.0121 USDT |
0.0140 USDT |
0.0136 USDT |
| 2024-11-27 |
0.0155 USDT |
1,252,803.4738 |
0.0192 USDT |
0.0128 USDT |
0.0209 USDT |
0.0142 USDT |
| 2024-11-26 |
0.0221 USDT |
405,534.5733 |
0.0193 USDT |
0.0193 USDT |
0.0250 USDT |
0.0230 USDT |
| 2024-11-25 |
0.0192 USDT |
238,326.6976 |
0.0255 USDT |
0.0175 USDT |
0.0260 USDT |
0.0200 USDT |
| 2024-11-24 |
0.0250 USDT |
291,259.5586 |
0.0217 USDT |
0.0190 USDT |
0.0295 USDT |
0.0255 USDT |
| 2024-11-23 |
0.0225 USDT |
361,258.0212 |
0.0235 USDT |
0.0192 USDT |
0.0243 USDT |
0.0233 USDT |
| 2024-11-22 |
0.0267 USDT |
455,317.5976 |
0.0257 USDT |
0.0240 USDT |
0.0280 USDT |
0.0275 USDT |
| 2024-11-21 |
0.0262 USDT |
249,051.1447 |
0.0315 USDT |
0.0230 USDT |
0.0350 USDT |
0.0267 USDT |
| 2024-11-20 |
0.0301 USDT |
101,639.9657 |
0.0294 USDT |
0.0280 USDT |
0.0315 USDT |
0.0306 USDT |
| 2024-11-19 |
0.0287 USDT |
75,759.2992 |
0.0250 USDT |
0.0250 USDT |
0.0308 USDT |
0.0305 USDT |
| 2024-11-18 |
0.0275 USDT |
139,093.1886 |
0.0284 USDT |
0.0249 USDT |
0.0305 USDT |
0.0253 USDT |
| 2024-11-17 |
0.0289 USDT |
109,568.7385 |
0.0270 USDT |
0.0223 USDT |
0.0333 USDT |
0.0290 USDT |
| 2024-11-16 |
0.0267 USDT |
213,901.8136 |
0.0280 USDT |
0.0225 USDT |
0.0285 USDT |
0.0277 USDT |
| 2024-11-15 |
0.0322 USDT |
298,533.3005 |
0.0316 USDT |
0.0292 USDT |
0.0369 USDT |
0.0325 USDT |
| 2024-11-14 |
0.0284 USDT |
216,753.7200 |
0.0263 USDT |
0.0247 USDT |
0.0312 USDT |
0.0312 USDT |
| 2024-11-13 |
0.0259 USDT |
532,126.3353 |
0.0238 USDT |
0.0225 USDT |
0.0285 USDT |
0.0232 USDT |
| 2024-11-12 |
0.0237 USDT |
1,011,227.8580 |
0.0207 USDT |
0.0182 USDT |
0.0265 USDT |
0.0219 USDT |
| 2024-11-11 |
0.0216 USDT |
138,751.3414 |
0.0214 USDT |
0.0180 USDT |
0.0246 USDT |
0.0224 USDT |
| 2024-11-10 |
0.0198 USDT |
93,116.0769 |
0.0196 USDT |
0.0190 USDT |
0.0211 USDT |
0.0211 USDT |
| 2024-11-09 |
0.0213 USDT |
685,389.6596 |
0.0250 USDT |
0.0195 USDT |
0.0255 USDT |
0.0206 USDT |
| 2024-11-08 |
0.0256 USDT |
595,787.8419 |
0.0249 USDT |
0.0244 USDT |
0.0272 USDT |
0.0257 USDT |
| 2024-11-07 |
0.0252 USDT |
2,014,063.6567 |
0.0302 USDT |
0.0223 USDT |
0.0303 USDT |
0.0248 USDT |
| 2024-11-06 |
0.0392 USDT |
457,568.1585 |
0.0672 USDT |
0.0323 USDT |
0.0672 USDT |
0.0329 USDT |
| 2024-11-05 |
0.0823 USDT |
16,435.6536 |
0.0863 USDT |
0.0732 USDT |
0.0875 USDT |
0.0744 USDT |
| 2024-11-04 |
0.0858 USDT |
24,120.7742 |
0.0795 USDT |
0.0748 USDT |
0.0950 USDT |
0.0877 USDT |