Identifier on Kucoin: AAVE3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-04 |
0.0312 USDT |
3,667,404.4824 |
0.0477 USDT |
0.0260 USDT |
0.0483 USDT |
0.0276 USDT |
| 2022-11-03 |
0.0470 USDT |
1,043,133.2577 |
0.0543 USDT |
0.0420 USDT |
0.0551 USDT |
0.0464 USDT |
| 2022-11-02 |
0.0491 USDT |
1,427,401.4634 |
0.0474 USDT |
0.0454 USDT |
0.0525 USDT |
0.0499 USDT |
| 2022-11-01 |
0.0466 USDT |
716,307.9124 |
0.0481 USDT |
0.0443 USDT |
0.0487 USDT |
0.0471 USDT |
| 2022-10-31 |
0.0482 USDT |
902,571.0949 |
0.0483 USDT |
0.0427 USDT |
0.0506 USDT |
0.0479 USDT |
| 2022-10-30 |
0.0466 USDT |
523,012.3913 |
0.0460 USDT |
0.0435 USDT |
0.0495 USDT |
0.0477 USDT |
| 2022-10-29 |
0.0454 USDT |
823,577.6884 |
0.0478 USDT |
0.0422 USDT |
0.0485 USDT |
0.0455 USDT |
| 2022-10-28 |
0.0509 USDT |
848,125.3481 |
0.0527 USDT |
0.0460 USDT |
0.0546 USDT |
0.0474 USDT |
| 2022-10-27 |
0.0474 USDT |
1,087,522.4642 |
0.0494 USDT |
0.0425 USDT |
0.0511 USDT |
0.0493 USDT |
| 2022-10-26 |
0.0492 USDT |
1,175,514.3229 |
0.0521 USDT |
0.0463 USDT |
0.0539 USDT |
0.0494 USDT |
| 2022-10-25 |
0.0482 USDT |
2,751,738.4509 |
0.0469 USDT |
0.0447 USDT |
0.0520 USDT |
0.0510 USDT |
| 2022-10-24 |
0.0438 USDT |
2,373,662.5932 |
0.0413 USDT |
0.0408 USDT |
0.0466 USDT |
0.0466 USDT |
| 2022-10-23 |
0.0509 USDT |
1,779,370.8232 |
0.0554 USDT |
0.0451 USDT |
0.0564 USDT |
0.0458 USDT |
| 2022-10-22 |
0.0546 USDT |
1,272,902.3281 |
0.0551 USDT |
0.0515 USDT |
0.0570 USDT |
0.0543 USDT |
| 2022-10-21 |
0.0582 USDT |
2,216,133.5685 |
0.0589 USDT |
0.0535 USDT |
0.0633 USDT |
0.0553 USDT |
| 2022-10-20 |
0.0564 USDT |
2,466,091.7026 |
0.0544 USDT |
0.0522 USDT |
0.0596 USDT |
0.0578 USDT |
| 2022-10-19 |
0.0541 USDT |
1,321,929.2288 |
0.0555 USDT |
0.0500 USDT |
0.0580 USDT |
0.0524 USDT |
| 2022-10-18 |
0.0628 USDT |
1,702,639.2240 |
0.0643 USDT |
0.0575 USDT |
0.0670 USDT |
0.0599 USDT |
| 2022-10-17 |
0.0664 USDT |
1,245,292.2220 |
0.0720 USDT |
0.0630 USDT |
0.0753 USDT |
0.0646 USDT |
| 2022-10-16 |
0.0789 USDT |
330,561.2646 |
0.0852 USDT |
0.0765 USDT |
0.0852 USDT |
0.0781 USDT |
| 2022-10-15 |
0.0846 USDT |
202,715.6619 |
0.0817 USDT |
0.0813 USDT |
0.0876 USDT |
0.0845 USDT |
| 2022-10-14 |
0.0820 USDT |
1,396,262.3611 |
0.0900 USDT |
0.0761 USDT |
0.0900 USDT |
0.0853 USDT |
| 2022-10-13 |
0.1015 USDT |
950,447.5117 |
0.0877 USDT |
0.0877 USDT |
0.1120 USDT |
0.0923 USDT |
| 2022-10-12 |
0.0864 USDT |
212,275.8549 |
0.0891 USDT |
0.0834 USDT |
0.0895 USDT |
0.0866 USDT |
| 2022-10-11 |
0.0853 USDT |
362,185.6902 |
0.0815 USDT |
0.0815 USDT |
0.0893 USDT |
0.0879 USDT |
| 2022-10-10 |
0.0782 USDT |
326,301.7830 |
0.0760 USDT |
0.0730 USDT |
0.0816 USDT |
0.0809 USDT |
| 2022-10-09 |
0.0769 USDT |
85,835.3602 |
0.0790 USDT |
0.0743 USDT |
0.0797 USDT |
0.0759 USDT |
| 2022-10-08 |
0.0761 USDT |
103,016.0086 |
0.0756 USDT |
0.0742 USDT |
0.0782 USDT |
0.0776 USDT |
| 2022-10-07 |
0.0736 USDT |
557,709.0344 |
0.0704 USDT |
0.0685 USDT |
0.0775 USDT |
0.0758 USDT |
| 2022-10-06 |
0.0666 USDT |
409,250.1033 |
0.0676 USDT |
0.0638 USDT |
0.0697 USDT |
0.0680 USDT |
| 2022-10-05 |
0.0707 USDT |
421,968.1712 |
0.0677 USDT |
0.0670 USDT |
0.0750 USDT |
0.0710 USDT |
| 2022-10-04 |
0.0696 USDT |
934,988.5306 |
0.0764 USDT |
0.0653 USDT |
0.0772 USDT |
0.0671 USDT |
| 2022-10-03 |
0.0812 USDT |
968,173.3126 |
0.0873 USDT |
0.0755 USDT |
0.0905 USDT |
0.0780 USDT |
| 2022-10-02 |
0.0834 USDT |
403,830.8989 |
0.0812 USDT |
0.0778 USDT |
0.0870 USDT |
0.0845 USDT |
| 2022-10-01 |
0.0801 USDT |
272,616.3256 |
0.0817 USDT |
0.0777 USDT |
0.0840 USDT |
0.0827 USDT |
| 2022-09-30 |
0.0763 USDT |
641,348.5234 |
0.0747 USDT |
0.0717 USDT |
0.0829 USDT |
0.0828 USDT |
| 2022-09-29 |
0.0783 USDT |
764,771.2468 |
0.0747 USDT |
0.0731 USDT |
0.0838 USDT |
0.0768 USDT |
| 2022-09-28 |
0.0800 USDT |
1,415,893.1467 |
0.0752 USDT |
0.0715 USDT |
0.0860 USDT |
0.0745 USDT |
| 2022-09-27 |
0.0722 USDT |
1,820,164.4784 |
0.0769 USDT |
0.0629 USDT |
0.0816 USDT |
0.0752 USDT |
| 2022-09-26 |
0.0834 USDT |
747,295.7342 |
0.0861 USDT |
0.0755 USDT |
0.0900 USDT |
0.0801 USDT |
| 2022-09-25 |
0.0793 USDT |
256,700.0266 |
0.0812 USDT |
0.0730 USDT |
0.0845 USDT |
0.0832 USDT |
| 2022-09-24 |
0.0766 USDT |
350,260.9875 |
0.0762 USDT |
0.0747 USDT |
0.0802 USDT |
0.0772 USDT |
| 2022-09-23 |
0.0797 USDT |
1,189,872.3100 |
0.0762 USDT |
0.0705 USDT |
0.0875 USDT |
0.0846 USDT |
| 2022-09-22 |
0.0854 USDT |
1,165,574.4794 |
0.0974 USDT |
0.0787 USDT |
0.0991 USDT |
0.0820 USDT |
| 2022-09-21 |
0.0842 USDT |
328,938.0716 |
0.0891 USDT |
0.0790 USDT |
0.0906 USDT |
0.0824 USDT |
| 2022-09-20 |
0.0840 USDT |
567,153.7201 |
0.0811 USDT |
0.0791 USDT |
0.0902 USDT |
0.0826 USDT |
| 2022-09-19 |
0.0921 USDT |
952,767.4283 |
0.0951 USDT |
0.0798 USDT |
0.1028 USDT |
0.0814 USDT |
| 2022-09-18 |
0.0803 USDT |
633,912.3886 |
0.0723 USDT |
0.0718 USDT |
0.0863 USDT |
0.0835 USDT |
| 2022-09-17 |
0.0751 USDT |
372,401.1486 |
0.0786 USDT |
0.0722 USDT |
0.0792 USDT |
0.0731 USDT |
| 2022-09-16 |
0.0801 USDT |
793,235.4334 |
0.0811 USDT |
0.0762 USDT |
0.0845 USDT |
0.0807 USDT |