Identifier on Kucoin: AAVE3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |