Identifier on Kucoin: AAVE3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-12 |
0.0026 USDT |
16,267,878.9870 |
0.0029 USDT |
0.0025 USDT |
0.0029 USDT |
0.0026 USDT |
| 2023-07-11 |
0.0030 USDT |
16,365,381.3616 |
0.0035 USDT |
0.0028 USDT |
0.0036 USDT |
0.0029 USDT |
| 2023-07-10 |
0.0034 USDT |
8,129,050.2870 |
0.0032 USDT |
0.0032 USDT |
0.0036 USDT |
0.0035 USDT |
| 2023-07-09 |
0.0031 USDT |
6,581,850.4517 |
0.0030 USDT |
0.0029 USDT |
0.0032 USDT |
0.0030 USDT |
| 2023-07-08 |
0.0028 USDT |
10,298,238.9432 |
0.0028 USDT |
0.0026 USDT |
0.0031 USDT |
0.0031 USDT |
| 2023-07-07 |
0.0032 USDT |
17,968,767.3595 |
0.0035 USDT |
0.0029 USDT |
0.0037 USDT |
0.0031 USDT |
| 2023-07-06 |
0.0030 USDT |
23,389,291.5002 |
0.0030 USDT |
0.0026 USDT |
0.0034 USDT |
0.0033 USDT |
| 2023-07-05 |
0.0028 USDT |
27,749,449.5270 |
0.0027 USDT |
0.0024 USDT |
0.0033 USDT |
0.0030 USDT |
| 2023-07-04 |
0.0027 USDT |
48,958,706.9910 |
0.0033 USDT |
0.0022 USDT |
0.0035 USDT |
0.0026 USDT |
| 2023-07-03 |
0.0034 USDT |
20,947,650.4505 |
0.0036 USDT |
0.0030 USDT |
0.0040 USDT |
0.0033 USDT |
| 2023-07-02 |
0.0037 USDT |
11,876,717.0974 |
0.0041 USDT |
0.0033 USDT |
0.0042 USDT |
0.0040 USDT |
| 2023-07-01 |
0.0040 USDT |
6,041,450.2144 |
0.0034 USDT |
0.0034 USDT |
0.0045 USDT |
0.0043 USDT |
| 2023-06-30 |
0.0042 USDT |
32,583,544.0838 |
0.0053 USDT |
0.0032 USDT |
0.0059 USDT |
0.0033 USDT |
| 2023-06-29 |
0.0051 USDT |
18,517,169.9425 |
0.0065 USDT |
0.0040 USDT |
0.0067 USDT |
0.0053 USDT |
| 2023-06-28 |
0.0061 USDT |
8,258,966.0272 |
0.0052 USDT |
0.0051 USDT |
0.0070 USDT |
0.0067 USDT |
| 2023-06-27 |
0.0053 USDT |
16,424,777.9166 |
0.0057 USDT |
0.0048 USDT |
0.0058 USDT |
0.0055 USDT |
| 2023-06-26 |
0.0052 USDT |
20,676,016.9362 |
0.0046 USDT |
0.0045 USDT |
0.0057 USDT |
0.0057 USDT |
| 2023-06-25 |
0.0049 USDT |
114,100,691.6319 |
0.0123 USDT |
0.0035 USDT |
0.0123 USDT |
0.0046 USDT |
| 2023-06-24 |
0.0125 USDT |
816,549.8594 |
0.0124 USDT |
0.0115 USDT |
0.0132 USDT |
0.0126 USDT |
| 2023-06-23 |
0.0126 USDT |
765,994.6336 |
0.0135 USDT |
0.0118 USDT |
0.0137 USDT |
0.0124 USDT |
| 2023-06-22 |
0.0131 USDT |
1,282,694.5322 |
0.0140 USDT |
0.0122 USDT |
0.0140 USDT |
0.0136 USDT |
| 2023-06-21 |
0.0143 USDT |
919,489.7795 |
0.0160 USDT |
0.0133 USDT |
0.0160 USDT |
0.0138 USDT |
| 2023-06-20 |
0.0176 USDT |
369,096.7260 |
0.0171 USDT |
0.0159 USDT |
0.0188 USDT |
0.0161 USDT |
| 2023-06-19 |
0.0176 USDT |
984,270.3245 |
0.0182 USDT |
0.0169 USDT |
0.0185 USDT |
0.0171 USDT |
| 2023-06-18 |
0.0178 USDT |
109,856.9451 |
0.0179 USDT |
0.0171 USDT |
0.0182 USDT |
0.0182 USDT |
| 2023-06-17 |
0.0173 USDT |
650,080.3499 |
0.0184 USDT |
0.0167 USDT |
0.0187 USDT |
0.0176 USDT |
| 2023-06-16 |
0.0192 USDT |
396,716.2798 |
0.0191 USDT |
0.0180 USDT |
0.0202 USDT |
0.0183 USDT |
| 2023-06-15 |
0.0190 USDT |
895,573.1324 |
0.0172 USDT |
0.0167 USDT |
0.0201 USDT |
0.0189 USDT |
| 2023-06-14 |
0.0150 USDT |
301,974.4772 |
0.0146 USDT |
0.0139 USDT |
0.0177 USDT |
0.0170 USDT |
| 2023-06-13 |
0.0150 USDT |
1,114,326.8409 |
0.0159 USDT |
0.0141 USDT |
0.0161 USDT |
0.0150 USDT |
| 2023-06-12 |
0.0172 USDT |
256,688.6692 |
0.0175 USDT |
0.0162 USDT |
0.0186 USDT |
0.0163 USDT |
| 2023-06-11 |
0.0172 USDT |
122,989.6267 |
0.0169 USDT |
0.0163 USDT |
0.0177 USDT |
0.0163 USDT |
| 2023-06-10 |
0.0159 USDT |
2,147,197.3274 |
0.0124 USDT |
0.0124 USDT |
0.0204 USDT |
0.0169 USDT |
| 2023-06-09 |
0.0124 USDT |
134,134.4478 |
0.0125 USDT |
0.0119 USDT |
0.0128 USDT |
0.0125 USDT |
| 2023-06-08 |
0.0125 USDT |
205,237.9606 |
0.0131 USDT |
0.0119 USDT |
0.0133 USDT |
0.0126 USDT |
| 2023-06-07 |
0.0122 USDT |
1,167,290.6963 |
0.0113 USDT |
0.0113 USDT |
0.0130 USDT |
0.0130 USDT |
| 2023-06-06 |
0.0123 USDT |
3,545,722.3912 |
0.0126 USDT |
0.0108 USDT |
0.0130 USDT |
0.0113 USDT |
| 2023-06-05 |
0.0125 USDT |
956,614.2806 |
0.0113 USDT |
0.0110 USDT |
0.0144 USDT |
0.0131 USDT |
| 2023-06-04 |
0.0107 USDT |
237,050.0095 |
0.0106 USDT |
0.0102 USDT |
0.0111 USDT |
0.0108 USDT |
| 2023-06-03 |
0.0108 USDT |
69,922.4262 |
0.0107 USDT |
0.0104 USDT |
0.0110 USDT |
0.0107 USDT |
| 2023-06-02 |
0.0108 USDT |
694,811.6316 |
0.0113 USDT |
0.0102 USDT |
0.0114 USDT |
0.0107 USDT |
| 2023-06-01 |
0.0110 USDT |
1,465,013.2045 |
0.0106 USDT |
0.0104 USDT |
0.0114 USDT |
0.0109 USDT |
| 2023-05-31 |
0.0099 USDT |
963,338.9325 |
0.0094 USDT |
0.0094 USDT |
0.0109 USDT |
0.0108 USDT |
| 2023-05-30 |
0.0093 USDT |
562,956.4190 |
0.0092 USDT |
0.0089 USDT |
0.0096 USDT |
0.0094 USDT |
| 2023-05-29 |
0.0088 USDT |
775,696.0394 |
0.0086 USDT |
0.0084 USDT |
0.0094 USDT |
0.0092 USDT |
| 2023-05-28 |
0.0097 USDT |
491,000.2361 |
0.0101 USDT |
0.0093 USDT |
0.0102 USDT |
0.0094 USDT |
| 2023-05-27 |
0.0105 USDT |
414,722.7325 |
0.0108 USDT |
0.0103 USDT |
0.0108 USDT |
0.0103 USDT |
| 2023-05-26 |
0.0109 USDT |
536,477.9019 |
0.0113 USDT |
0.0102 USDT |
0.0116 USDT |
0.0106 USDT |
| 2023-05-25 |
0.0112 USDT |
435,227.2489 |
0.0111 USDT |
0.0110 USDT |
0.0118 USDT |
0.0111 USDT |
| 2023-05-24 |
0.0115 USDT |
2,307,740.5633 |
0.0104 USDT |
0.0104 USDT |
0.0119 USDT |
0.0111 USDT |