Identifier on Kucoin: AAVE3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-08-28 |
0.0887 USDT |
1,352,111.2996 |
0.0878 USDT |
0.0833 USDT |
0.0932 USDT |
0.0903 USDT |
| 2022-08-27 |
0.0878 USDT |
2,411,019.2169 |
0.0863 USDT |
0.0830 USDT |
0.0931 USDT |
0.0913 USDT |
| 2022-08-26 |
0.0713 USDT |
4,292,450.2270 |
0.0651 USDT |
0.0623 USDT |
0.0803 USDT |
0.0771 USDT |
| 2022-08-25 |
0.0690 USDT |
3,026,024.9546 |
0.0769 USDT |
0.0583 USDT |
0.0792 USDT |
0.0623 USDT |
| 2022-08-24 |
0.0749 USDT |
1,503,699.5191 |
0.0753 USDT |
0.0690 USDT |
0.0813 USDT |
0.0757 USDT |
| 2022-08-23 |
0.0775 USDT |
1,519,307.2649 |
0.0773 USDT |
0.0706 USDT |
0.0867 USDT |
0.0754 USDT |
| 2022-08-22 |
0.0892 USDT |
2,269,029.3896 |
0.0851 USDT |
0.0804 USDT |
0.0974 USDT |
0.0876 USDT |
| 2022-08-21 |
0.0893 USDT |
1,152,498.9491 |
0.0960 USDT |
0.0816 USDT |
0.0998 USDT |
0.0838 USDT |
| 2022-08-20 |
0.0924 USDT |
2,350,032.2354 |
0.0940 USDT |
0.0817 USDT |
0.1058 USDT |
0.0970 USDT |
| 2022-08-19 |
0.0837 USDT |
4,248,825.0314 |
0.0700 USDT |
0.0692 USDT |
0.0933 USDT |
0.0933 USDT |
| 2022-08-18 |
0.0609 USDT |
2,180,906.6265 |
0.0598 USDT |
0.0578 USDT |
0.0662 USDT |
0.0613 USDT |
| 2022-08-17 |
0.0512 USDT |
4,968,950.5617 |
0.0479 USDT |
0.0445 USDT |
0.0576 USDT |
0.0530 USDT |
| 2022-08-16 |
0.0506 USDT |
3,137,480.2662 |
0.0516 USDT |
0.0470 USDT |
0.0536 USDT |
0.0503 USDT |
| 2022-08-15 |
0.0510 USDT |
4,109,057.9427 |
0.0506 USDT |
0.0439 USDT |
0.0563 USDT |
0.0501 USDT |
| 2022-08-14 |
0.0478 USDT |
3,006,590.7164 |
0.0475 USDT |
0.0438 USDT |
0.0538 USDT |
0.0524 USDT |
| 2022-08-13 |
0.0454 USDT |
3,611,762.5800 |
0.0436 USDT |
0.0414 USDT |
0.0481 USDT |
0.0470 USDT |
| 2022-08-12 |
0.0485 USDT |
4,555,216.1435 |
0.0521 USDT |
0.0448 USDT |
0.0552 USDT |
0.0470 USDT |
| 2022-08-11 |
0.0492 USDT |
7,646,166.4182 |
0.0482 USDT |
0.0448 USDT |
0.0545 USDT |
0.0517 USDT |
| 2022-08-10 |
0.0561 USDT |
6,642,831.0097 |
0.0820 USDT |
0.0459 USDT |
0.0893 USDT |
0.0490 USDT |
| 2022-08-09 |
0.0775 USDT |
1,866,938.5552 |
0.0720 USDT |
0.0694 USDT |
0.0863 USDT |
0.0826 USDT |
| 2022-08-08 |
0.0685 USDT |
2,150,850.8964 |
0.0742 USDT |
0.0623 USDT |
0.0749 USDT |
0.0695 USDT |
| 2022-08-07 |
0.0772 USDT |
1,020,129.6578 |
0.0799 USDT |
0.0687 USDT |
0.0850 USDT |
0.0687 USDT |
| 2022-08-06 |
0.0762 USDT |
1,132,106.1386 |
0.0723 USDT |
0.0714 USDT |
0.0805 USDT |
0.0780 USDT |
| 2022-08-05 |
0.0773 USDT |
2,813,882.4206 |
0.0893 USDT |
0.0705 USDT |
0.0902 USDT |
0.0780 USDT |
| 2022-08-04 |
0.0902 USDT |
2,254,569.1336 |
0.0938 USDT |
0.0811 USDT |
0.0989 USDT |
0.0961 USDT |
| 2022-08-03 |
0.0885 USDT |
3,404,988.3701 |
0.0995 USDT |
0.0767 USDT |
0.1047 USDT |
0.0831 USDT |
| 2022-08-02 |
0.1005 USDT |
5,751,754.7039 |
0.0893 USDT |
0.0826 USDT |
0.1129 USDT |
0.0969 USDT |
| 2022-08-01 |
0.0876 USDT |
4,247,599.5907 |
0.0881 USDT |
0.0807 USDT |
0.0946 USDT |
0.0934 USDT |
| 2022-07-31 |
0.0836 USDT |
6,018,335.5478 |
0.1152 USDT |
0.0655 USDT |
0.1192 USDT |
0.0813 USDT |
| 2022-07-30 |
0.1080 USDT |
3,029,849.5108 |
0.1143 USDT |
0.0969 USDT |
0.1200 USDT |
0.1123 USDT |
| 2022-07-29 |
0.1079 USDT |
3,630,314.7541 |
0.0990 USDT |
0.0936 USDT |
0.1200 USDT |
0.1131 USDT |
| 2022-07-28 |
0.1160 USDT |
3,195,331.1318 |
0.1206 USDT |
0.0884 USDT |
0.1406 USDT |
0.0952 USDT |