Identifier on Kucoin: AAVE3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-12-06 |
0.0423 USDT |
493,622.2038 |
0.0409 USDT |
0.0390 USDT |
0.0438 USDT |
0.0432 USDT |
| 2022-12-05 |
0.0392 USDT |
706,138.1117 |
0.0407 USDT |
0.0352 USDT |
0.0419 USDT |
0.0414 USDT |
| 2022-12-04 |
0.0426 USDT |
327,229.2312 |
0.0445 USDT |
0.0409 USDT |
0.0445 USDT |
0.0419 USDT |
| 2022-12-03 |
0.0418 USDT |
627,372.4662 |
0.0391 USDT |
0.0380 USDT |
0.0441 USDT |
0.0433 USDT |
| 2022-12-02 |
0.0421 USDT |
678,135.0698 |
0.0432 USDT |
0.0398 USDT |
0.0465 USDT |
0.0414 USDT |
| 2022-12-01 |
0.0424 USDT |
306,956.3510 |
0.0404 USDT |
0.0404 USDT |
0.0445 USDT |
0.0431 USDT |
| 2022-11-30 |
0.0435 USDT |
840,853.6888 |
0.0480 USDT |
0.0390 USDT |
0.0488 USDT |
0.0404 USDT |
| 2022-11-29 |
0.0506 USDT |
397,365.5742 |
0.0534 USDT |
0.0469 USDT |
0.0549 USDT |
0.0513 USDT |
| 2022-11-28 |
0.0538 USDT |
1,780,956.6636 |
0.0498 USDT |
0.0473 USDT |
0.0576 USDT |
0.0522 USDT |
| 2022-11-27 |
0.0485 USDT |
1,036,046.5941 |
0.0492 USDT |
0.0454 USDT |
0.0530 USDT |
0.0462 USDT |
| 2022-11-26 |
0.0522 USDT |
771,150.6693 |
0.0562 USDT |
0.0478 USDT |
0.0569 USDT |
0.0498 USDT |
| 2022-11-25 |
0.0584 USDT |
640,507.4299 |
0.0596 USDT |
0.0530 USDT |
0.0636 USDT |
0.0559 USDT |
| 2022-11-24 |
0.0583 USDT |
1,219,426.6600 |
0.0585 USDT |
0.0539 USDT |
0.0647 USDT |
0.0588 USDT |
| 2022-11-23 |
0.0609 USDT |
1,937,103.7036 |
0.0619 USDT |
0.0563 USDT |
0.0649 USDT |
0.0603 USDT |
| 2022-11-22 |
0.0722 USDT |
2,876,113.1158 |
0.0673 USDT |
0.0622 USDT |
0.0885 USDT |
0.0682 USDT |
| 2022-11-21 |
0.0657 USDT |
1,262,696.6952 |
0.0670 USDT |
0.0614 USDT |
0.0740 USDT |
0.0682 USDT |
| 2022-11-20 |
0.0559 USDT |
841,717.6635 |
0.0588 USDT |
0.0505 USDT |
0.0622 USDT |
0.0588 USDT |
| 2022-11-19 |
0.0623 USDT |
297,523.7996 |
0.0595 USDT |
0.0595 USDT |
0.0657 USDT |
0.0610 USDT |
| 2022-11-18 |
0.0569 USDT |
369,101.2360 |
0.0592 USDT |
0.0509 USDT |
0.0625 USDT |
0.0603 USDT |
| 2022-11-17 |
0.0598 USDT |
708,827.9045 |
0.0598 USDT |
0.0563 USDT |
0.0647 USDT |
0.0598 USDT |
| 2022-11-16 |
0.0583 USDT |
987,053.2026 |
0.0523 USDT |
0.0500 USDT |
0.0637 USDT |
0.0587 USDT |
| 2022-11-15 |
0.0552 USDT |
1,159,904.7449 |
0.0586 USDT |
0.0467 USDT |
0.0609 USDT |
0.0541 USDT |
| 2022-11-14 |
0.0682 USDT |
1,395,351.4886 |
0.0688 USDT |
0.0563 USDT |
0.0800 USDT |
0.0640 USDT |
| 2022-11-13 |
0.0627 USDT |
1,254,569.4811 |
0.0637 USDT |
0.0535 USDT |
0.0693 USDT |
0.0651 USDT |
| 2022-11-12 |
0.0608 USDT |
945,918.1956 |
0.0495 USDT |
0.0495 USDT |
0.0666 USDT |
0.0628 USDT |
| 2022-11-11 |
0.0460 USDT |
1,561,160.1608 |
0.0425 USDT |
0.0409 USDT |
0.0540 USDT |
0.0498 USDT |
| 2022-11-10 |
0.0515 USDT |
3,860,285.2006 |
0.0820 USDT |
0.0365 USDT |
0.0842 USDT |
0.0423 USDT |
| 2022-11-09 |
0.0647 USDT |
4,673,966.7416 |
0.0532 USDT |
0.0514 USDT |
0.0829 USDT |
0.0816 USDT |
| 2022-11-08 |
0.0434 USDT |
4,786,245.6266 |
0.0344 USDT |
0.0335 USDT |
0.0596 USDT |
0.0510 USDT |
| 2022-11-07 |
0.0341 USDT |
1,582,828.2570 |
0.0356 USDT |
0.0306 USDT |
0.0383 USDT |
0.0340 USDT |
| 2022-11-06 |
0.0307 USDT |
1,890,082.1005 |
0.0272 USDT |
0.0271 USDT |
0.0334 USDT |
0.0326 USDT |
| 2022-11-05 |
0.0274 USDT |
1,259,890.0468 |
0.0286 USDT |
0.0251 USDT |
0.0297 USDT |
0.0269 USDT |