Identifier on Kucoin: AAVE3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
0.0235 USDT |
5,620.2998 |
0.0235 USDT |
0.0235 USDT |
0.0243 USDT |
0.0243 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 |
| 2024-11-03 |
0.0816 USDT |
31,530.0985 |
0.0829 USDT |
0.0735 USDT |
0.0860 USDT |
0.0778 USDT |
| 2024-11-02 |
0.0672 USDT |
10,132.1763 |
0.0676 USDT |
0.0665 USDT |
0.0695 USDT |
0.0695 USDT |
| 2024-11-01 |
0.0633 USDT |
41,938.2447 |
0.0628 USDT |
0.0624 USDT |
0.0664 USDT |
0.0663 USDT |
| 2024-10-31 |
0.0564 USDT |
48,357.8066 |
0.0519 USDT |
0.0511 USDT |
0.0610 USDT |
0.0610 USDT |
| 2024-10-30 |
0.0529 USDT |
77,412.3738 |
0.0562 USDT |
0.0484 USDT |
0.0594 USDT |
0.0515 USDT |
| 2024-10-29 |
0.0564 USDT |
118,948.2685 |
0.0556 USDT |
0.0522 USDT |
0.0581 USDT |
0.0564 USDT |
| 2024-10-28 |
0.0573 USDT |
52,014.6946 |
0.0597 USDT |
0.0533 USDT |
0.0605 USDT |
0.0556 USDT |
| 2024-10-27 |
0.0636 USDT |
10,597.8890 |
0.0665 USDT |
0.0617 USDT |
0.0674 USDT |
0.0635 USDT |
| 2024-10-26 |
0.0711 USDT |
24,982.5224 |
0.0770 USDT |
0.0626 USDT |
0.0783 USDT |
0.0666 USDT |
| 2024-10-25 |
0.0656 USDT |
49,518.5664 |
0.0633 USDT |
0.0618 USDT |
0.0712 USDT |
0.0694 USDT |
| 2024-10-24 |
0.0611 USDT |
15,622.9957 |
0.0597 USDT |
0.0568 USDT |
0.0640 USDT |
0.0624 USDT |
| 2024-10-23 |
0.0629 USDT |
10,110.5767 |
0.0587 USDT |
0.0587 USDT |
0.0653 USDT |
0.0634 USDT |
| 2024-10-22 |
0.0569 USDT |
36,974.3712 |
0.0568 USDT |
0.0559 USDT |
0.0582 USDT |
0.0574 USDT |
| 2024-10-21 |
0.0532 USDT |
11,383.2725 |
0.0574 USDT |
0.0519 USDT |
0.0575 USDT |
0.0568 USDT |
| 2024-10-20 |
0.0522 USDT |
788.0850 |
0.0529 USDT |
0.0501 USDT |
0.0535 USDT |
0.0501 USDT |
| 2024-10-19 |
0.0523 USDT |
34,451.4397 |
0.0522 USDT |
0.0509 USDT |
0.0529 USDT |
0.0518 USDT |
| 2024-10-18 |
0.0540 USDT |
36,163.5828 |
0.0566 USDT |
0.0517 USDT |
0.0566 USDT |
0.0517 USDT |
| 2024-10-17 |
0.0558 USDT |
26,432.4836 |
0.0541 USDT |
0.0532 USDT |
0.0601 USDT |
0.0584 USDT |
| 2024-10-16 |
0.0517 USDT |
22,165.1148 |
0.0537 USDT |
0.0507 USDT |
0.0559 USDT |
0.0522 USDT |
| 2024-10-15 |
0.0523 USDT |
120,111.7486 |
0.0476 USDT |
0.0460 USDT |
0.0566 USDT |
0.0554 USDT |
| 2024-10-14 |
0.0500 USDT |
287,535.8667 |
0.0596 USDT |
0.0467 USDT |
0.0601 USDT |
0.0482 USDT |
| 2024-10-13 |
0.0611 USDT |
42,607.7600 |
0.0603 USDT |
0.0595 USDT |
0.0624 USDT |
0.0606 USDT |
| 2024-10-12 |
0.0637 USDT |
43,106.4301 |
0.0736 USDT |
0.0602 USDT |
0.0736 USDT |
0.0618 USDT |
| 2024-10-11 |
0.0767 USDT |
1,610.3268 |
0.0786 USDT |
0.0708 USDT |
0.0787 USDT |
0.0708 USDT |
| 2024-10-10 |
0.0784 USDT |
103,791.9701 |
0.0815 USDT |
0.0721 USDT |
0.0865 USDT |
0.0854 USDT |
| 2024-10-09 |
0.0781 USDT |
85,826.9852 |
0.0774 USDT |
0.0737 USDT |
0.0815 USDT |
0.0815 USDT |
| 2024-10-08 |
0.0730 USDT |
35,995.8188 |
0.0717 USDT |
0.0717 USDT |
0.0761 USDT |
0.0761 USDT |
| 2024-10-07 |
0.0691 USDT |
12,510.9473 |
0.0608 USDT |
0.0601 USDT |
0.0717 USDT |
0.0674 USDT |
| 2024-10-06 |
0.0688 USDT |
19,751.2723 |
0.0693 USDT |
0.0681 USDT |
0.0693 USDT |
0.0686 USDT |
| 2024-10-05 |
0.0692 USDT |
22,486.5458 |
0.0661 USDT |
0.0651 USDT |
0.0709 USDT |
0.0709 USDT |