Identifier on Kucoin: AAVE3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-09-15 |
0.0764 USDT |
1,320,657.3614 |
0.0691 USDT |
0.0676 USDT |
0.0828 USDT |
0.0799 USDT |
| 2022-09-14 |
0.0683 USDT |
1,015,521.1752 |
0.0710 USDT |
0.0635 USDT |
0.0750 USDT |
0.0693 USDT |
| 2022-09-13 |
0.0608 USDT |
2,840,718.5564 |
0.0557 USDT |
0.0513 USDT |
0.0716 USDT |
0.0709 USDT |
| 2022-09-12 |
0.0534 USDT |
2,409,823.0154 |
0.0552 USDT |
0.0459 USDT |
0.0588 USDT |
0.0571 USDT |
| 2022-09-11 |
0.0548 USDT |
1,509,144.3526 |
0.0530 USDT |
0.0507 USDT |
0.0586 USDT |
0.0553 USDT |
| 2022-09-10 |
0.0552 USDT |
975,166.6109 |
0.0558 USDT |
0.0513 USDT |
0.0585 USDT |
0.0540 USDT |
| 2022-09-09 |
0.0562 USDT |
2,407,238.4674 |
0.0620 USDT |
0.0506 USDT |
0.0622 USDT |
0.0570 USDT |
| 2022-09-08 |
0.0631 USDT |
1,595,969.7652 |
0.0635 USDT |
0.0584 USDT |
0.0679 USDT |
0.0612 USDT |
| 2022-09-07 |
0.0729 USDT |
2,143,672.2639 |
0.0743 USDT |
0.0618 USDT |
0.0775 USDT |
0.0625 USDT |
| 2022-09-06 |
0.0606 USDT |
1,840,287.9780 |
0.0590 USDT |
0.0545 USDT |
0.0707 USDT |
0.0698 USDT |
| 2022-09-05 |
0.0652 USDT |
1,267,210.0800 |
0.0639 USDT |
0.0620 USDT |
0.0689 USDT |
0.0633 USDT |
| 2022-09-04 |
0.0668 USDT |
871,455.3769 |
0.0682 USDT |
0.0640 USDT |
0.0711 USDT |
0.0648 USDT |
| 2022-09-03 |
0.0683 USDT |
1,039,529.2964 |
0.0651 USDT |
0.0648 USDT |
0.0714 USDT |
0.0692 USDT |
| 2022-09-02 |
0.0669 USDT |
3,204,995.2938 |
0.0706 USDT |
0.0571 USDT |
0.0741 USDT |
0.0698 USDT |
| 2022-09-01 |
0.0758 USDT |
2,547,978.0526 |
0.0746 USDT |
0.0690 USDT |
0.0820 USDT |
0.0708 USDT |
| 2022-08-31 |
0.0703 USDT |
853,817.4791 |
0.0755 USDT |
0.0670 USDT |
0.0755 USDT |
0.0720 USDT |
| 2022-08-30 |
0.0734 USDT |
1,922,615.7816 |
0.0723 USDT |
0.0662 USDT |
0.0810 USDT |
0.0777 USDT |
| 2022-08-29 |
0.0813 USDT |
3,635,738.5946 |
0.0992 USDT |
0.0707 USDT |
0.1010 USDT |
0.0721 USDT |