Identifier on Kucoin: AAVE3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-02 |
0.0020 USDT |
6,341,068.8090 |
0.0018 USDT |
0.0018 USDT |
0.0022 USDT |
0.0021 USDT |
| 2023-10-01 |
0.0021 USDT |
6,478,619.1079 |
0.0023 USDT |
0.0019 USDT |
0.0024 USDT |
0.0020 USDT |
| 2023-09-30 |
0.0023 USDT |
5,304,883.5169 |
0.0025 USDT |
0.0023 USDT |
0.0025 USDT |
0.0023 USDT |
| 2023-09-29 |
0.0025 USDT |
4,195,512.8336 |
0.0026 USDT |
0.0023 USDT |
0.0026 USDT |
0.0025 USDT |
| 2023-09-28 |
0.0027 USDT |
9,250,530.1511 |
0.0034 USDT |
0.0024 USDT |
0.0034 USDT |
0.0025 USDT |
| 2023-09-27 |
0.0033 USDT |
3,017,683.0823 |
0.0033 USDT |
0.0031 USDT |
0.0035 USDT |
0.0035 USDT |
| 2023-09-26 |
0.0032 USDT |
3,466,049.7354 |
0.0032 USDT |
0.0032 USDT |
0.0034 USDT |
0.0034 USDT |
| 2023-09-25 |
0.0032 USDT |
2,251,485.2933 |
0.0032 USDT |
0.0030 USDT |
0.0034 USDT |
0.0030 USDT |
| 2023-09-24 |
0.0032 USDT |
1,643,541.9031 |
0.0031 USDT |
0.0031 USDT |
0.0034 USDT |
0.0032 USDT |
| 2023-09-23 |
0.0029 USDT |
637,009.5163 |
0.0028 USDT |
0.0028 USDT |
0.0032 USDT |
0.0030 USDT |
| 2023-09-22 |
0.0030 USDT |
1,134,928.2985 |
0.0032 USDT |
0.0029 USDT |
0.0032 USDT |
0.0030 USDT |
| 2023-09-21 |
0.0029 USDT |
3,096,277.5549 |
0.0027 USDT |
0.0027 USDT |
0.0032 USDT |
0.0032 USDT |
| 2023-09-20 |
0.0031 USDT |
4,252,397.7933 |
0.0034 USDT |
0.0029 USDT |
0.0035 USDT |
0.0031 USDT |
| 2023-09-19 |
0.0032 USDT |
6,447,387.6023 |
0.0036 USDT |
0.0029 USDT |
0.0036 USDT |
0.0034 USDT |
| 2023-09-18 |
0.0035 USDT |
3,504,282.7188 |
0.0038 USDT |
0.0033 USDT |
0.0041 USDT |
0.0036 USDT |
| 2023-09-17 |
0.0038 USDT |
5,053,068.4190 |
0.0039 USDT |
0.0034 USDT |
0.0042 USDT |
0.0040 USDT |
| 2023-09-16 |
0.0038 USDT |
8,272,621.2616 |
0.0048 USDT |
0.0034 USDT |
0.0048 USDT |
0.0039 USDT |
| 2023-09-15 |
0.0051 USDT |
61,465.8589 |
0.0054 USDT |
0.0049 USDT |
0.0054 USDT |
0.0049 USDT |
| 2023-09-14 |
0.0053 USDT |
37,332.2414 |
0.0055 USDT |
0.0051 USDT |
0.0056 USDT |
0.0053 USDT |
| 2023-09-13 |
0.0056 USDT |
709,208.1313 |
0.0058 USDT |
0.0053 USDT |
0.0058 USDT |
0.0056 USDT |
| 2023-09-12 |
0.0058 USDT |
926,893.0947 |
0.0061 USDT |
0.0054 USDT |
0.0061 USDT |
0.0059 USDT |
| 2023-09-11 |
0.0058 USDT |
212,712.7906 |
0.0056 USDT |
0.0056 USDT |
0.0064 USDT |
0.0063 USDT |
| 2023-09-10 |
0.0055 USDT |
503,279.7044 |
0.0052 USDT |
0.0051 USDT |
0.0057 USDT |
0.0055 USDT |
| 2023-09-09 |
0.0049 USDT |
174,166.6789 |
0.0050 USDT |
0.0049 USDT |
0.0050 USDT |
0.0050 USDT |
| 2023-09-08 |
0.0050 USDT |
2,011,264.7164 |
0.0049 USDT |
0.0047 USDT |
0.0052 USDT |
0.0050 USDT |
| 2023-09-07 |
0.0052 USDT |
4,320.1853 |
0.0052 USDT |
0.0051 USDT |
0.0054 USDT |
0.0051 USDT |
| 2023-09-06 |
0.0053 USDT |
793,004.6781 |
0.0052 USDT |
0.0051 USDT |
0.0056 USDT |
0.0054 USDT |
| 2023-09-05 |
0.0054 USDT |
152,069.6285 |
0.0055 USDT |
0.0051 USDT |
0.0056 USDT |
0.0052 USDT |
| 2023-09-04 |
0.0054 USDT |
390,999.2261 |
0.0054 USDT |
0.0052 USDT |
0.0056 USDT |
0.0056 USDT |
| 2023-09-03 |
0.0055 USDT |
1,296,766.4361 |
0.0054 USDT |
0.0054 USDT |
0.0056 USDT |
0.0054 USDT |
| 2023-09-02 |
0.0055 USDT |
3,161,573.5929 |
0.0055 USDT |
0.0053 USDT |
0.0057 USDT |
0.0054 USDT |
| 2023-09-01 |
0.0056 USDT |
253,992.8042 |
0.0052 USDT |
0.0052 USDT |
0.0058 USDT |
0.0056 USDT |
| 2023-08-31 |
0.0052 USDT |
1,126,956.3635 |
0.0048 USDT |
0.0047 USDT |
0.0054 USDT |
0.0052 USDT |
| 2023-08-30 |
0.0045 USDT |
2,647,554.9330 |
0.0043 USDT |
0.0043 USDT |
0.0048 USDT |
0.0047 USDT |
| 2023-08-29 |
0.0049 USDT |
1,423,011.6315 |
0.0046 USDT |
0.0040 USDT |
0.0050 USDT |
0.0043 USDT |
| 2023-08-28 |
0.0049 USDT |
1,286,129.5066 |
0.0047 USDT |
0.0046 USDT |
0.0052 USDT |
0.0046 USDT |
| 2023-08-27 |
0.0047 USDT |
1,237,223.1922 |
0.0050 USDT |
0.0047 USDT |
0.0050 USDT |
0.0047 USDT |
| 2023-08-26 |
0.0050 USDT |
241,217.9819 |
0.0051 USDT |
0.0049 USDT |
0.0051 USDT |
0.0051 USDT |
| 2023-08-25 |
0.0050 USDT |
3,082,954.7983 |
0.0048 USDT |
0.0046 USDT |
0.0052 USDT |
0.0050 USDT |
| 2023-08-24 |
0.0047 USDT |
2,075,379.2595 |
0.0049 USDT |
0.0045 USDT |
0.0051 USDT |
0.0050 USDT |
| 2023-08-23 |
0.0051 USDT |
1,429,995.7913 |
0.0056 USDT |
0.0047 USDT |
0.0056 USDT |
0.0049 USDT |
| 2023-08-22 |
0.0056 USDT |
1,393,531.8879 |
0.0054 USDT |
0.0054 USDT |
0.0061 USDT |
0.0056 USDT |
| 2023-08-21 |
0.0050 USDT |
2,235,081.6601 |
0.0050 USDT |
0.0049 USDT |
0.0055 USDT |
0.0054 USDT |
| 2023-08-20 |
0.0051 USDT |
992,361.9398 |
0.0052 USDT |
0.0049 USDT |
0.0052 USDT |
0.0050 USDT |
| 2023-08-19 |
0.0053 USDT |
869,353.6612 |
0.0054 USDT |
0.0050 USDT |
0.0055 USDT |
0.0053 USDT |
| 2023-08-18 |
0.0054 USDT |
781,399.3842 |
0.0056 USDT |
0.0052 USDT |
0.0057 USDT |
0.0056 USDT |
| 2023-08-17 |
0.0045 USDT |
2,758,078.1019 |
0.0045 USDT |
0.0044 USDT |
0.0050 USDT |
0.0047 USDT |
| 2023-08-16 |
0.0043 USDT |
4,349,724.7126 |
0.0039 USDT |
0.0039 USDT |
0.0047 USDT |
0.0046 USDT |
| 2023-08-15 |
0.0037 USDT |
2,679,610.9303 |
0.0036 USDT |
0.0036 USDT |
0.0040 USDT |
0.0040 USDT |
| 2023-08-14 |
0.0035 USDT |
1,254,533.4858 |
0.0036 USDT |
0.0034 USDT |
0.0036 USDT |
0.0036 USDT |