Identifier on Kucoin: AAVE3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-23 |
0.0103 USDT |
177,666.5114 |
0.0110 USDT |
0.0099 USDT |
0.0110 USDT |
0.0103 USDT |
| 2023-05-22 |
0.0111 USDT |
352,339.2534 |
0.0111 USDT |
0.0107 USDT |
0.0116 USDT |
0.0108 USDT |
| 2023-05-21 |
0.0111 USDT |
491,425.8876 |
0.0105 USDT |
0.0103 USDT |
0.0114 USDT |
0.0112 USDT |
| 2023-05-20 |
0.0106 USDT |
135,075.7029 |
0.0105 USDT |
0.0104 USDT |
0.0108 USDT |
0.0105 USDT |
| 2023-05-19 |
0.0107 USDT |
1,850,122.1471 |
0.0105 USDT |
0.0103 USDT |
0.0108 USDT |
0.0105 USDT |
| 2023-05-18 |
0.0103 USDT |
1,715,087.5456 |
0.0109 USDT |
0.0095 USDT |
0.0109 USDT |
0.0104 USDT |
| 2023-05-17 |
0.0118 USDT |
361,982.9844 |
0.0120 USDT |
0.0108 USDT |
0.0123 USDT |
0.0108 USDT |
| 2023-05-16 |
0.0120 USDT |
247,146.9387 |
0.0119 USDT |
0.0116 USDT |
0.0123 USDT |
0.0120 USDT |
| 2023-05-15 |
0.0116 USDT |
395,499.7838 |
0.0123 USDT |
0.0109 USDT |
0.0126 USDT |
0.0116 USDT |
| 2023-05-14 |
0.0122 USDT |
1,019,578.1731 |
0.0122 USDT |
0.0115 USDT |
0.0124 USDT |
0.0123 USDT |
| 2023-05-13 |
0.0121 USDT |
219,524.3638 |
0.0118 USDT |
0.0117 USDT |
0.0124 USDT |
0.0121 USDT |
| 2023-05-12 |
0.0127 USDT |
1,048,112.5711 |
0.0122 USDT |
0.0120 USDT |
0.0134 USDT |
0.0121 USDT |
| 2023-05-11 |
0.0115 USDT |
3,821,550.4696 |
0.0110 USDT |
0.0107 USDT |
0.0129 USDT |
0.0123 USDT |
| 2023-05-10 |
0.0113 USDT |
961,906.6426 |
0.0111 USDT |
0.0104 USDT |
0.0124 USDT |
0.0110 USDT |
| 2023-05-09 |
0.0112 USDT |
605,783.5354 |
0.0111 USDT |
0.0109 USDT |
0.0115 USDT |
0.0114 USDT |
| 2023-05-08 |
0.0103 USDT |
1,342,358.7304 |
0.0095 USDT |
0.0092 USDT |
0.0117 USDT |
0.0111 USDT |
| 2023-05-07 |
0.0091 USDT |
229,461.1212 |
0.0090 USDT |
0.0088 USDT |
0.0093 USDT |
0.0091 USDT |