Identifier on Kucoin: AAVE3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-05-06 |
0.0088 USDT |
699,539.4223 |
0.0078 USDT |
0.0077 USDT |
0.0094 USDT |
0.0091 USDT |
| 2023-05-05 |
0.0082 USDT |
802,143.4066 |
0.0087 USDT |
0.0074 USDT |
0.0088 USDT |
0.0076 USDT |
| 2023-05-04 |
0.0086 USDT |
1,857,265.0009 |
0.0082 USDT |
0.0082 USDT |
0.0089 USDT |
0.0088 USDT |
| 2023-05-03 |
0.0096 USDT |
1,248,147.9638 |
0.0094 USDT |
0.0088 USDT |
0.0101 USDT |
0.0089 USDT |
| 2023-05-02 |
0.0096 USDT |
523,503.0760 |
0.0096 USDT |
0.0093 USDT |
0.0099 USDT |
0.0094 USDT |
| 2023-05-01 |
0.0093 USDT |
1,357,719.1802 |
0.0090 USDT |
0.0088 USDT |
0.0099 USDT |
0.0099 USDT |
| 2023-04-30 |
0.0085 USDT |
5,086,088.4168 |
0.0086 USDT |
0.0082 USDT |
0.0090 USDT |
0.0090 USDT |
| 2023-04-29 |
0.0083 USDT |
311,000.6671 |
0.0083 USDT |
0.0082 USDT |
0.0086 USDT |
0.0086 USDT |
| 2023-04-28 |
0.0087 USDT |
665,354.4757 |
0.0087 USDT |
0.0084 USDT |
0.0091 USDT |
0.0085 USDT |
| 2023-04-27 |
0.0089 USDT |
1,155,715.5832 |
0.0094 USDT |
0.0084 USDT |
0.0096 USDT |
0.0087 USDT |
| 2023-04-26 |
0.0088 USDT |
2,492,716.5057 |
0.0087 USDT |
0.0076 USDT |
0.0107 USDT |
0.0094 USDT |
| 2023-04-25 |
0.0094 USDT |
897,945.4478 |
0.0093 USDT |
0.0087 USDT |
0.0099 USDT |
0.0088 USDT |
| 2023-04-24 |
0.0092 USDT |
2,333,598.7969 |
0.0092 USDT |
0.0087 USDT |
0.0100 USDT |
0.0093 USDT |
| 2023-04-23 |
0.0093 USDT |
1,108,737.2062 |
0.0090 USDT |
0.0088 USDT |
0.0098 USDT |
0.0092 USDT |
| 2023-04-22 |
0.0094 USDT |
544,866.8471 |
0.0097 USDT |
0.0090 USDT |
0.0098 USDT |
0.0092 USDT |
| 2023-04-21 |
0.0087 USDT |
2,550,215.5674 |
0.0085 USDT |
0.0081 USDT |
0.0100 USDT |
0.0099 USDT |
| 2023-04-20 |
0.0084 USDT |
4,884,970.2534 |
0.0082 USDT |
0.0078 USDT |
0.0087 USDT |
0.0086 USDT |
| 2023-04-19 |
0.0075 USDT |
4,062,098.2813 |
0.0063 USDT |
0.0062 USDT |
0.0085 USDT |
0.0081 USDT |
| 2023-04-18 |
0.0065 USDT |
4,446,019.3026 |
0.0065 USDT |
0.0058 USDT |
0.0069 USDT |
0.0064 USDT |
| 2023-04-17 |
0.0063 USDT |
3,960,738.6842 |
0.0060 USDT |
0.0057 USDT |
0.0068 USDT |
0.0065 USDT |
| 2023-04-16 |
0.0062 USDT |
1,286,261.5643 |
0.0062 USDT |
0.0061 USDT |
0.0065 USDT |
0.0062 USDT |
| 2023-04-15 |
0.0061 USDT |
4,597,152.0547 |
0.0061 USDT |
0.0058 USDT |
0.0065 USDT |
0.0061 USDT |
| 2023-04-14 |
0.0061 USDT |
3,155,894.7264 |
0.0065 USDT |
0.0059 USDT |
0.0067 USDT |
0.0062 USDT |
| 2023-04-13 |
0.0070 USDT |
4,257,667.3434 |
0.0070 USDT |
0.0064 USDT |
0.0077 USDT |
0.0065 USDT |
| 2023-04-12 |
0.0074 USDT |
2,427,286.9102 |
0.0071 USDT |
0.0069 USDT |
0.0080 USDT |
0.0071 USDT |
| 2023-04-11 |
0.0070 USDT |
1,301,165.4106 |
0.0073 USDT |
0.0067 USDT |
0.0073 USDT |
0.0071 USDT |
| 2023-04-10 |
0.0078 USDT |
1,232,905.7585 |
0.0079 USDT |
0.0072 USDT |
0.0083 USDT |
0.0072 USDT |
| 2023-04-09 |
0.0080 USDT |
2,233,457.5188 |
0.0080 USDT |
0.0075 USDT |
0.0084 USDT |
0.0080 USDT |
| 2023-04-08 |
0.0076 USDT |
1,170,096.0610 |
0.0073 USDT |
0.0072 USDT |
0.0079 USDT |
0.0079 USDT |
| 2023-04-07 |
0.0072 USDT |
2,649,629.4088 |
0.0067 USDT |
0.0066 USDT |
0.0076 USDT |
0.0074 USDT |
| 2023-04-06 |
0.0071 USDT |
1,491,154.0167 |
0.0074 USDT |
0.0064 USDT |
0.0076 USDT |
0.0071 USDT |
| 2023-04-05 |
0.0074 USDT |
2,721,321.0420 |
0.0081 USDT |
0.0070 USDT |
0.0081 USDT |
0.0073 USDT |
| 2023-04-04 |
0.0082 USDT |
1,999,448.3791 |
0.0089 USDT |
0.0078 USDT |
0.0092 USDT |
0.0079 USDT |