Identifier on Kucoin: AAVE3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-16 |
0.0100 USDT |
3,256,210.4270 |
0.0103 USDT |
0.0096 USDT |
0.0107 USDT |
0.0101 USDT |
| 2023-03-15 |
0.0098 USDT |
2,000,461.5295 |
0.0087 USDT |
0.0083 USDT |
0.0113 USDT |
0.0104 USDT |
| 2023-03-14 |
0.0092 USDT |
6,115,828.3884 |
0.0099 USDT |
0.0078 USDT |
0.0106 USDT |
0.0089 USDT |
| 2023-03-13 |
0.0108 USDT |
5,409,685.1245 |
0.0115 USDT |
0.0094 USDT |
0.0124 USDT |
0.0099 USDT |
| 2023-03-12 |
0.0147 USDT |
4,174,392.5593 |
0.0156 USDT |
0.0121 USDT |
0.0163 USDT |
0.0122 USDT |
| 2023-03-11 |
0.0158 USDT |
3,969,914.1228 |
0.0147 USDT |
0.0131 USDT |
0.0175 USDT |
0.0159 USDT |
| 2023-03-10 |
0.0153 USDT |
4,922,274.4595 |
0.0144 USDT |
0.0144 USDT |
0.0168 USDT |
0.0147 USDT |
| 2023-03-09 |
0.0128 USDT |
8,615,643.1464 |
0.0128 USDT |
0.0116 USDT |
0.0150 USDT |
0.0144 USDT |
| 2023-03-08 |
0.0117 USDT |
3,674,946.7780 |
0.0112 USDT |
0.0111 USDT |
0.0127 USDT |
0.0122 USDT |
| 2023-03-07 |
0.0110 USDT |
3,966,278.4251 |
0.0106 USDT |
0.0102 USDT |
0.0117 USDT |
0.0114 USDT |
| 2023-03-06 |
0.0109 USDT |
1,518,091.4894 |
0.0113 USDT |
0.0103 USDT |
0.0117 USDT |
0.0105 USDT |
| 2023-03-05 |
0.0108 USDT |
1,429,194.4005 |
0.0112 USDT |
0.0104 USDT |
0.0113 USDT |
0.0109 USDT |
| 2023-03-04 |
0.0107 USDT |
782,868.7590 |
0.0106 USDT |
0.0103 USDT |
0.0112 USDT |
0.0112 USDT |
| 2023-03-03 |
0.0109 USDT |
3,096,839.4553 |
0.0097 USDT |
0.0096 USDT |
0.0119 USDT |
0.0106 USDT |
| 2023-03-02 |
0.0095 USDT |
2,899,844.9010 |
0.0086 USDT |
0.0085 USDT |
0.0099 USDT |
0.0095 USDT |
| 2023-03-01 |
0.0091 USDT |
3,971,627.1621 |
0.0108 USDT |
0.0085 USDT |
0.0109 USDT |
0.0088 USDT |
| 2023-02-28 |
0.0102 USDT |
763,694.0727 |
0.0098 USDT |
0.0098 USDT |
0.0105 USDT |
0.0102 USDT |
| 2023-02-27 |
0.0096 USDT |
3,143,688.0770 |
0.0092 USDT |
0.0087 USDT |
0.0100 USDT |
0.0097 USDT |
| 2023-02-26 |
0.0095 USDT |
1,632,452.7311 |
0.0101 USDT |
0.0091 USDT |
0.0101 USDT |
0.0093 USDT |
| 2023-02-25 |
0.0097 USDT |
3,142,152.0222 |
0.0094 USDT |
0.0089 USDT |
0.0103 USDT |
0.0101 USDT |
| 2023-02-24 |
0.0088 USDT |
3,553,967.3074 |
0.0082 USDT |
0.0079 USDT |
0.0099 USDT |
0.0097 USDT |
| 2023-02-23 |
0.0081 USDT |
3,186,144.0993 |
0.0085 USDT |
0.0076 USDT |
0.0087 USDT |
0.0086 USDT |
| 2023-02-22 |
0.0084 USDT |
4,507,423.8694 |
0.0077 USDT |
0.0077 USDT |
0.0092 USDT |
0.0089 USDT |
| 2023-02-21 |
0.0072 USDT |
2,685,512.4866 |
0.0067 USDT |
0.0066 USDT |
0.0079 USDT |
0.0076 USDT |
| 2023-02-20 |
0.0073 USDT |
4,164,093.4340 |
0.0074 USDT |
0.0066 USDT |
0.0083 USDT |
0.0067 USDT |
| 2023-02-19 |
0.0068 USDT |
4,654,950.7598 |
0.0071 USDT |
0.0061 USDT |
0.0074 USDT |
0.0072 USDT |
| 2023-02-18 |
0.0074 USDT |
2,811,922.3168 |
0.0083 USDT |
0.0070 USDT |
0.0083 USDT |
0.0075 USDT |
| 2023-02-17 |
0.0087 USDT |
2,238,639.2821 |
0.0089 USDT |
0.0081 USDT |
0.0092 USDT |
0.0082 USDT |
| 2023-02-16 |
0.0077 USDT |
3,290,950.0789 |
0.0076 USDT |
0.0073 USDT |
0.0084 USDT |
0.0083 USDT |
| 2023-02-15 |
0.0092 USDT |
4,446,530.9685 |
0.0097 USDT |
0.0081 USDT |
0.0101 USDT |
0.0081 USDT |
| 2023-02-14 |
0.0105 USDT |
6,404,869.2443 |
0.0099 USDT |
0.0096 USDT |
0.0112 USDT |
0.0099 USDT |
| 2023-02-13 |
0.0113 USDT |
10,607,084.1516 |
0.0125 USDT |
0.0093 USDT |
0.0141 USDT |
0.0099 USDT |
| 2023-02-12 |
0.0118 USDT |
1,735,095.5473 |
0.0116 USDT |
0.0110 USDT |
0.0130 USDT |
0.0124 USDT |
| 2023-02-11 |
0.0119 USDT |
1,741,617.4431 |
0.0119 USDT |
0.0115 USDT |
0.0122 USDT |
0.0118 USDT |
| 2023-02-10 |
0.0119 USDT |
3,274,024.1741 |
0.0124 USDT |
0.0111 USDT |
0.0128 USDT |
0.0120 USDT |
| 2023-02-09 |
0.0103 USDT |
10,355,796.5272 |
0.0093 USDT |
0.0084 USDT |
0.0128 USDT |
0.0124 USDT |
| 2023-02-08 |
0.0089 USDT |
2,745,624.5724 |
0.0088 USDT |
0.0084 USDT |
0.0101 USDT |
0.0097 USDT |
| 2023-02-07 |
0.0096 USDT |
2,889,626.5067 |
0.0105 USDT |
0.0090 USDT |
0.0107 USDT |
0.0092 USDT |
| 2023-02-06 |
0.0099 USDT |
1,546,279.7663 |
0.0100 USDT |
0.0093 USDT |
0.0106 USDT |
0.0100 USDT |
| 2023-02-05 |
0.0100 USDT |
1,734,849.8756 |
0.0090 USDT |
0.0089 USDT |
0.0108 USDT |
0.0103 USDT |
| 2023-02-04 |
0.0087 USDT |
3,959,284.8652 |
0.0085 USDT |
0.0082 USDT |
0.0091 USDT |
0.0089 USDT |
| 2023-02-03 |
0.0085 USDT |
7,902,939.9342 |
0.0092 USDT |
0.0074 USDT |
0.0096 USDT |
0.0089 USDT |
| 2023-02-02 |
0.0083 USDT |
6,605,102.5227 |
0.0092 USDT |
0.0077 USDT |
0.0094 USDT |
0.0084 USDT |
| 2023-02-01 |
0.0115 USDT |
3,042,755.3246 |
0.0113 USDT |
0.0097 USDT |
0.0125 USDT |
0.0097 USDT |
| 2023-01-31 |
0.0119 USDT |
1,439,590.6112 |
0.0123 USDT |
0.0111 USDT |
0.0126 USDT |
0.0117 USDT |
| 2023-01-30 |
0.0114 USDT |
3,190,020.9802 |
0.0099 USDT |
0.0098 USDT |
0.0129 USDT |
0.0126 USDT |
| 2023-01-29 |
0.0103 USDT |
2,899,940.2797 |
0.0116 USDT |
0.0096 USDT |
0.0118 USDT |
0.0102 USDT |
| 2023-01-28 |
0.0108 USDT |
1,355,563.6990 |
0.0104 USDT |
0.0100 USDT |
0.0118 USDT |
0.0115 USDT |
| 2023-01-27 |
0.0103 USDT |
2,207,522.1197 |
0.0097 USDT |
0.0095 USDT |
0.0109 USDT |
0.0104 USDT |
| 2023-01-26 |
0.0103 USDT |
1,995,339.7709 |
0.0109 USDT |
0.0093 USDT |
0.0113 USDT |
0.0099 USDT |