Identifier on Kucoin: AAVE3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-28 |
0.1160 USDT |
3,195,331.1318 |
0.1206 USDT |
0.0884 USDT |
0.1406 USDT |
0.0952 USDT |
| 2022-07-27 |
0.2114 USDT |
875,501.0638 |
0.2246 USDT |
0.1616 USDT |
0.2441 USDT |
0.1695 USDT |
| 2022-07-26 |
0.2385 USDT |
1,303,824.8924 |
0.2234 USDT |
0.2139 USDT |
0.2650 USDT |
0.2390 USDT |
| 2022-07-25 |
0.1984 USDT |
1,434,107.9564 |
0.1713 USDT |
0.1672 USDT |
0.2160 USDT |
0.2046 USDT |
| 2022-07-24 |
0.1719 USDT |
791,107.1828 |
0.1785 USDT |
0.1560 USDT |
0.1898 USDT |
0.1717 USDT |
| 2022-07-23 |
0.1840 USDT |
1,245,660.4961 |
0.1802 USDT |
0.1583 USDT |
0.2093 USDT |
0.1975 USDT |
| 2022-07-22 |
0.1675 USDT |
2,245,925.4502 |
0.1538 USDT |
0.1465 USDT |
0.1890 USDT |
0.1811 USDT |
| 2022-07-21 |
0.1741 USDT |
3,270,727.2620 |
0.1814 USDT |
0.1428 USDT |
0.1970 USDT |
0.1488 USDT |
| 2022-07-20 |
0.1518 USDT |
2,472,259.4072 |
0.1548 USDT |
0.1301 USDT |
0.1747 USDT |
0.1666 USDT |
| 2022-07-19 |
0.1450 USDT |
2,047,022.7390 |
0.1539 USDT |
0.1251 USDT |
0.1729 USDT |
0.1469 USDT |
| 2022-07-18 |
0.1645 USDT |
2,245,713.5266 |
0.2048 USDT |
0.1342 USDT |
0.2086 USDT |
0.1537 USDT |
| 2022-07-17 |
0.1968 USDT |
2,324,444.5112 |
0.1779 USDT |
0.1744 USDT |
0.2186 USDT |
0.2060 USDT |
| 2022-07-16 |
0.1936 USDT |
6,860,165.9848 |
0.1942 USDT |
0.1601 USDT |
0.2168 USDT |
0.1815 USDT |
| 2022-07-15 |
0.1919 USDT |
4,347,276.8283 |
0.1901 USDT |
0.1650 USDT |
0.2201 USDT |
0.1927 USDT |
| 2022-07-14 |
0.2853 USDT |
3,905,160.5561 |
0.3343 USDT |
0.1860 USDT |
0.3633 USDT |
0.2079 USDT |
| 2022-07-13 |
0.5021 USDT |
2,097,560.4979 |
0.6233 USDT |
0.3866 USDT |
0.6574 USDT |
0.4342 USDT |
| 2022-07-12 |
0.6159 USDT |
1,033,393.5422 |
0.5932 USDT |
0.5357 USDT |
0.6898 USDT |
0.6063 USDT |
| 2022-07-11 |
0.4754 USDT |
892,542.9286 |
0.4539 USDT |
0.4444 USDT |
0.5315 USDT |
0.5297 USDT |
| 2022-07-10 |
0.4473 USDT |
1,681,833.0324 |
0.3935 USDT |
0.3894 USDT |
0.4980 USDT |
0.4791 USDT |
| 2022-07-09 |
0.5343 USDT |
719,313.0516 |
0.6432 USDT |
0.3732 USDT |
0.6713 USDT |
0.4120 USDT |
| 2022-07-08 |
0.6657 USDT |
1,092,901.9275 |
0.6701 USDT |
0.5543 USDT |
0.7626 USDT |
0.6542 USDT |
| 2022-07-07 |
0.8364 USDT |
449,330.6171 |
1.1256 USDT |
0.6553 USDT |
1.1787 USDT |
0.7019 USDT |
| 2022-07-06 |
1.2278 USDT |
139,064.0015 |
1.2827 USDT |
1.1101 USDT |
1.3406 USDT |
1.1717 USDT |
| 2022-07-05 |
1.2779 USDT |
174,368.1618 |
1.1443 USDT |
1.0985 USDT |
1.4303 USDT |
1.2372 USDT |
| 2022-07-04 |
1.4602 USDT |
101,113.0698 |
1.5963 USDT |
1.2774 USDT |
1.7075 USDT |
1.3574 USDT |
| 2022-07-03 |
1.7014 USDT |
49,409.1953 |
1.5995 USDT |
1.5419 USDT |
1.8596 USDT |
1.5647 USDT |
| 2022-07-02 |
1.7165 USDT |
73,332.1611 |
1.7179 USDT |
1.5580 USDT |
1.8523 USDT |
1.6319 USDT |
| 2022-07-01 |
1.7017 USDT |
171,785.6667 |
1.6718 USDT |
1.4680 USDT |
1.9172 USDT |
1.6839 USDT |
| 2022-06-30 |
1.8311 USDT |
206,290.8007 |
1.5187 USDT |
1.4783 USDT |
2.0651 USDT |
1.8936 USDT |
| 2022-06-29 |
1.4960 USDT |
216,459.7738 |
1.5193 USDT |
1.3483 USDT |
1.7238 USDT |
1.4783 USDT |
| 2022-06-28 |
1.1610 USDT |
216,946.4410 |
1.2101 USDT |
1.0000 USDT |
1.3618 USDT |
1.3187 USDT |
| 2022-06-27 |
1.2174 USDT |
182,497.9877 |
1.2300 USDT |
1.0702 USDT |
1.3703 USDT |
1.1891 USDT |
| 2022-06-26 |
1.0048 USDT |
140,046.3858 |
1.0156 USDT |
0.8852 USDT |
1.1442 USDT |
1.0943 USDT |
| 2022-06-25 |
1.0025 USDT |
223,914.1880 |
0.9965 USDT |
0.8000 USDT |
1.1863 USDT |
0.9992 USDT |
| 2022-06-24 |
1.1667 USDT |
151,896.7750 |
1.1347 USDT |
1.0221 USDT |
1.2748 USDT |
1.0897 USDT |
| 2022-06-23 |
1.3069 USDT |
235,765.3141 |
1.6196 USDT |
1.0543 USDT |
1.6267 USDT |
1.3917 USDT |
| 2022-06-22 |
1.4830 USDT |
421,383.0819 |
1.3299 USDT |
1.2527 USDT |
1.6500 USDT |
1.4760 USDT |
| 2022-06-21 |
1.2923 USDT |
701,798.5173 |
2.0194 USDT |
0.8127 USDT |
2.1973 USDT |
1.2703 USDT |
| 2022-06-20 |
2.4207 USDT |
250,048.9909 |
3.5200 USDT |
1.8600 USDT |
4.2494 USDT |
2.2762 USDT |
| 2022-06-19 |
4.8435 USDT |
149,837.4282 |
4.8027 USDT |
3.2454 USDT |
5.8963 USDT |
3.2969 USDT |
| 2022-06-18 |
4.4049 USDT |
107,526.4928 |
3.4920 USDT |
3.2605 USDT |
4.8738 USDT |
4.7501 USDT |
| 2022-06-17 |
3.3894 USDT |
77,817.2543 |
3.7094 USDT |
3.0585 USDT |
3.9081 USDT |
3.5184 USDT |
| 2022-06-16 |
3.2621 USDT |
128,278.6167 |
2.5897 USDT |
2.3580 USDT |
3.8530 USDT |
3.7160 USDT |
| 2022-06-15 |
4.0055 USDT |
132,697.7583 |
3.2995 USDT |
3.1130 USDT |
4.7788 USDT |
3.1937 USDT |
| 2022-06-14 |
3.8839 USDT |
137,533.4702 |
3.8461 USDT |
2.9191 USDT |
5.2443 USDT |
3.8509 USDT |
| 2022-06-13 |
3.8561 USDT |
189,318.9673 |
2.8459 USDT |
2.8200 USDT |
4.6226 USDT |
4.2815 USDT |
| 2022-06-12 |
2.5595 USDT |
182,166.5716 |
2.2656 USDT |
2.1960 USDT |
2.9513 USDT |
2.4351 USDT |
| 2022-06-11 |
1.9803 USDT |
137,030.3518 |
1.6386 USDT |
1.5574 USDT |
2.3597 USDT |
2.2035 USDT |
| 2022-06-10 |
1.5094 USDT |
124,165.1132 |
1.3188 USDT |
1.2750 USDT |
1.7442 USDT |
1.6673 USDT |
| 2022-06-09 |
1.2882 USDT |
79,459.6335 |
1.2978 USDT |
1.1817 USDT |
1.3772 USDT |
1.3362 USDT |