Identifier on Kucoin: AAVE3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-25 |
0.0133 USDT |
5,161,793.6549 |
0.0142 USDT |
0.0101 USDT |
0.0151 USDT |
0.0110 USDT |
| 2023-01-24 |
0.0122 USDT |
2,125,694.3464 |
0.0115 USDT |
0.0106 USDT |
0.0147 USDT |
0.0140 USDT |
| 2023-01-23 |
0.0114 USDT |
2,740,602.9641 |
0.0118 USDT |
0.0100 USDT |
0.0121 USDT |
0.0116 USDT |
| 2023-01-22 |
0.0116 USDT |
3,203,171.8672 |
0.0122 USDT |
0.0099 USDT |
0.0128 USDT |
0.0105 USDT |
| 2023-01-21 |
0.0114 USDT |
2,115,451.7138 |
0.0111 USDT |
0.0105 USDT |
0.0122 USDT |
0.0116 USDT |
| 2023-01-20 |
0.0139 USDT |
1,677,146.4696 |
0.0146 USDT |
0.0115 USDT |
0.0154 USDT |
0.0118 USDT |
| 2023-01-19 |
0.0147 USDT |
4,133,801.2431 |
0.0142 USDT |
0.0134 USDT |
0.0164 USDT |
0.0146 USDT |
| 2023-01-18 |
0.0132 USDT |
4,810,778.9597 |
0.0124 USDT |
0.0107 USDT |
0.0161 USDT |
0.0129 USDT |
| 2023-01-17 |
0.0119 USDT |
5,586,441.3958 |
0.0159 USDT |
0.0092 USDT |
0.0163 USDT |
0.0117 USDT |
| 2023-01-16 |
0.0158 USDT |
2,445,828.1597 |
0.0160 USDT |
0.0141 USDT |
0.0178 USDT |
0.0155 USDT |
| 2023-01-15 |
0.0172 USDT |
3,710,576.9203 |
0.0181 USDT |
0.0132 USDT |
0.0206 USDT |
0.0155 USDT |
| 2023-01-14 |
0.0178 USDT |
3,627,430.9754 |
0.0228 USDT |
0.0138 USDT |
0.0228 USDT |
0.0188 USDT |
| 2023-01-13 |
0.0255 USDT |
1,899,204.0069 |
0.0267 USDT |
0.0206 USDT |
0.0285 USDT |
0.0206 USDT |
| 2023-01-12 |
0.0284 USDT |
1,870,988.4767 |
0.0324 USDT |
0.0257 USDT |
0.0339 USDT |
0.0262 USDT |
| 2023-01-11 |
0.0379 USDT |
223,548.7110 |
0.0372 USDT |
0.0360 USDT |
0.0401 USDT |
0.0370 USDT |
| 2023-01-10 |
0.0368 USDT |
586,640.7556 |
0.0374 USDT |
0.0350 USDT |
0.0410 USDT |
0.0360 USDT |
| 2023-01-09 |
0.0371 USDT |
1,146,074.0708 |
0.0421 USDT |
0.0341 USDT |
0.0424 USDT |
0.0384 USDT |
| 2023-01-08 |
0.0459 USDT |
600,383.9873 |
0.0507 USDT |
0.0426 USDT |
0.0527 USDT |
0.0437 USDT |
| 2023-01-07 |
0.0500 USDT |
72,850.1883 |
0.0494 USDT |
0.0486 USDT |
0.0517 USDT |
0.0510 USDT |
| 2023-01-06 |
0.0530 USDT |
161,783.6209 |
0.0533 USDT |
0.0496 USDT |
0.0565 USDT |
0.0499 USDT |
| 2023-01-05 |
0.0519 USDT |
208,241.4425 |
0.0489 USDT |
0.0489 USDT |
0.0539 USDT |
0.0527 USDT |
| 2023-01-04 |
0.0522 USDT |
641,866.1125 |
0.0628 USDT |
0.0463 USDT |
0.0637 USDT |
0.0496 USDT |
| 2023-01-03 |
0.0633 USDT |
284,377.6798 |
0.0629 USDT |
0.0606 USDT |
0.0662 USDT |
0.0644 USDT |
| 2023-01-02 |
0.0632 USDT |
333,732.2031 |
0.0662 USDT |
0.0592 USDT |
0.0695 USDT |
0.0603 USDT |
| 2023-01-01 |
0.0677 USDT |
95,029.9626 |
0.0669 USDT |
0.0652 USDT |
0.0699 USDT |
0.0665 USDT |
| 2022-12-31 |
0.0642 USDT |
167,111.4980 |
0.0648 USDT |
0.0610 USDT |
0.0676 USDT |
0.0659 USDT |
| 2022-12-30 |
0.0608 USDT |
422,563.6194 |
0.0584 USDT |
0.0573 USDT |
0.0677 USDT |
0.0654 USDT |
| 2022-12-29 |
0.0588 USDT |
215,762.5736 |
0.0607 USDT |
0.0569 USDT |
0.0616 USDT |
0.0589 USDT |
| 2022-12-28 |
0.0585 USDT |
550,603.2589 |
0.0511 USDT |
0.0501 USDT |
0.0623 USDT |
0.0609 USDT |
| 2022-12-27 |
0.0525 USDT |
338,402.4907 |
0.0550 USDT |
0.0488 USDT |
0.0571 USDT |
0.0517 USDT |
| 2022-12-26 |
0.0572 USDT |
242,609.0757 |
0.0612 USDT |
0.0553 USDT |
0.0616 USDT |
0.0558 USDT |
| 2022-12-25 |
0.0603 USDT |
153,602.0014 |
0.0610 USDT |
0.0572 USDT |
0.0625 USDT |
0.0612 USDT |
| 2022-12-24 |
0.0606 USDT |
72,554.1224 |
0.0606 USDT |
0.0595 USDT |
0.0616 USDT |
0.0600 USDT |
| 2022-12-23 |
0.0583 USDT |
162,997.0465 |
0.0570 USDT |
0.0554 USDT |
0.0613 USDT |
0.0606 USDT |
| 2022-12-22 |
0.0587 USDT |
120,989.8184 |
0.0561 USDT |
0.0553 USDT |
0.0630 USDT |
0.0624 USDT |
| 2022-12-21 |
0.0571 USDT |
512,247.1840 |
0.0569 USDT |
0.0546 USDT |
0.0597 USDT |
0.0577 USDT |
| 2022-12-20 |
0.0584 USDT |
555,866.2586 |
0.0643 USDT |
0.0555 USDT |
0.0657 USDT |
0.0569 USDT |
| 2022-12-19 |
0.0591 USDT |
677,090.8223 |
0.0572 USDT |
0.0554 USDT |
0.0639 USDT |
0.0627 USDT |
| 2022-12-18 |
0.0583 USDT |
387,645.8562 |
0.0585 USDT |
0.0553 USDT |
0.0607 USDT |
0.0571 USDT |
| 2022-12-17 |
0.0613 USDT |
624,288.5475 |
0.0616 USDT |
0.0585 USDT |
0.0673 USDT |
0.0621 USDT |
| 2022-12-16 |
0.0541 USDT |
1,771,696.8968 |
0.0475 USDT |
0.0466 USDT |
0.0637 USDT |
0.0618 USDT |
| 2022-12-15 |
0.0459 USDT |
1,232,695.4104 |
0.0434 USDT |
0.0431 USDT |
0.0480 USDT |
0.0469 USDT |
| 2022-12-14 |
0.0441 USDT |
1,091,223.9540 |
0.0450 USDT |
0.0420 USDT |
0.0474 USDT |
0.0437 USDT |
| 2022-12-13 |
0.0476 USDT |
1,850,095.9765 |
0.0492 USDT |
0.0408 USDT |
0.0545 USDT |
0.0455 USDT |
| 2022-12-12 |
0.0524 USDT |
563,151.3049 |
0.0515 USDT |
0.0503 USDT |
0.0546 USDT |
0.0512 USDT |
| 2022-12-11 |
0.0485 USDT |
388,921.0992 |
0.0475 USDT |
0.0469 USDT |
0.0522 USDT |
0.0512 USDT |
| 2022-12-10 |
0.0467 USDT |
181,833.7206 |
0.0472 USDT |
0.0459 USDT |
0.0474 USDT |
0.0467 USDT |
| 2022-12-09 |
0.0450 USDT |
883,681.1682 |
0.0442 USDT |
0.0433 USDT |
0.0482 USDT |
0.0477 USDT |
| 2022-12-08 |
0.0475 USDT |
463,654.6729 |
0.0485 USDT |
0.0453 USDT |
0.0498 USDT |
0.0453 USDT |
| 2022-12-07 |
0.0456 USDT |
680,696.8715 |
0.0419 USDT |
0.0416 USDT |
0.0493 USDT |
0.0491 USDT |