Identifier on Kucoin: AAVE3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-08-13 |
0.0036 USDT |
94,670.2617 |
0.0035 USDT |
0.0035 USDT |
0.0037 USDT |
0.0036 USDT |
| 2023-08-12 |
0.0035 USDT |
240,548.9657 |
0.0035 USDT |
0.0034 USDT |
0.0036 USDT |
0.0036 USDT |
| 2023-08-11 |
0.0035 USDT |
264,281.2153 |
0.0034 USDT |
0.0034 USDT |
0.0036 USDT |
0.0036 USDT |
| 2023-08-10 |
0.0033 USDT |
2,658,066.7152 |
0.0033 USDT |
0.0030 USDT |
0.0034 USDT |
0.0034 USDT |
| 2023-08-09 |
0.0034 USDT |
1,243,166.1387 |
0.0036 USDT |
0.0032 USDT |
0.0036 USDT |
0.0035 USDT |
| 2023-08-08 |
0.0035 USDT |
1,151,379.1762 |
0.0037 USDT |
0.0034 USDT |
0.0037 USDT |
0.0034 USDT |
| 2023-08-07 |
0.0037 USDT |
942,186.0315 |
0.0035 USDT |
0.0034 USDT |
0.0041 USDT |
0.0037 USDT |
| 2023-08-06 |
0.0037 USDT |
387,736.7911 |
0.0038 USDT |
0.0035 USDT |
0.0038 USDT |
0.0036 USDT |
| 2023-08-05 |
0.0038 USDT |
2,358,465.5310 |
0.0038 USDT |
0.0036 USDT |
0.0041 USDT |
0.0039 USDT |
| 2023-08-04 |
0.0037 USDT |
4,335,047.9223 |
0.0041 USDT |
0.0033 USDT |
0.0042 USDT |
0.0039 USDT |
| 2023-08-03 |
0.0040 USDT |
3,308,994.5576 |
0.0039 USDT |
0.0038 USDT |
0.0041 USDT |
0.0040 USDT |
| 2023-08-02 |
0.0038 USDT |
5,825,199.7335 |
0.0037 USDT |
0.0034 USDT |
0.0042 USDT |
0.0038 USDT |
| 2023-08-01 |
0.0040 USDT |
8,340,236.3232 |
0.0038 USDT |
0.0037 USDT |
0.0044 USDT |
0.0037 USDT |
| 2023-07-31 |
0.0031 USDT |
5,011,517.2044 |
0.0030 USDT |
0.0029 USDT |
0.0038 USDT |
0.0037 USDT |
| 2023-07-30 |
0.0029 USDT |
2,175,768.3309 |
0.0026 USDT |
0.0026 USDT |
0.0032 USDT |
0.0029 USDT |
| 2023-07-29 |
0.0028 USDT |
87,769.1227 |
0.0028 USDT |
0.0027 USDT |
0.0029 USDT |
0.0028 USDT |
| 2023-07-28 |
0.0027 USDT |
172,452.3132 |
0.0029 USDT |
0.0027 USDT |
0.0029 USDT |
0.0028 USDT |
| 2023-07-27 |
0.0028 USDT |
4,218,856.4977 |
0.0029 USDT |
0.0025 USDT |
0.0029 USDT |
0.0029 USDT |
| 2023-07-26 |
0.0031 USDT |
2,285,101.3954 |
0.0032 USDT |
0.0028 USDT |
0.0033 USDT |
0.0030 USDT |
| 2023-07-25 |
0.0031 USDT |
1,376,304.9514 |
0.0032 USDT |
0.0030 USDT |
0.0032 USDT |
0.0031 USDT |
| 2023-07-24 |
0.0031 USDT |
5,275,714.6336 |
0.0029 USDT |
0.0029 USDT |
0.0033 USDT |
0.0032 USDT |
| 2023-07-23 |
0.0029 USDT |
1,339,343.1905 |
0.0030 USDT |
0.0028 USDT |
0.0030 USDT |
0.0029 USDT |
| 2023-07-22 |
0.0028 USDT |
2,866,235.0452 |
0.0026 USDT |
0.0026 USDT |
0.0029 USDT |
0.0029 USDT |
| 2023-07-21 |
0.0027 USDT |
6,395,190.7322 |
0.0029 USDT |
0.0026 USDT |
0.0030 USDT |
0.0027 USDT |
| 2023-07-20 |
0.0028 USDT |
9,424,321.8332 |
0.0030 USDT |
0.0026 USDT |
0.0031 USDT |
0.0030 USDT |
| 2023-07-19 |
0.0030 USDT |
4,173,689.3251 |
0.0029 USDT |
0.0028 USDT |
0.0030 USDT |
0.0030 USDT |
| 2023-07-18 |
0.0029 USDT |
4,401,507.3867 |
0.0026 USDT |
0.0026 USDT |
0.0031 USDT |
0.0029 USDT |
| 2023-07-17 |
0.0025 USDT |
3,424,976.6377 |
0.0024 USDT |
0.0022 USDT |
0.0028 USDT |
0.0027 USDT |
| 2023-07-16 |
0.0024 USDT |
2,438,073.5423 |
0.0023 USDT |
0.0023 USDT |
0.0025 USDT |
0.0023 USDT |
| 2023-07-15 |
0.0021 USDT |
9,906,354.9032 |
0.0021 USDT |
0.0020 USDT |
0.0023 USDT |
0.0023 USDT |
| 2023-07-14 |
0.0020 USDT |
41,586,235.7734 |
0.0023 USDT |
0.0015 USDT |
0.0023 USDT |
0.0021 USDT |
| 2023-07-13 |
0.0025 USDT |
18,889,803.4454 |
0.0027 USDT |
0.0023 USDT |
0.0028 USDT |
0.0024 USDT |