Identifier on Kucoin: AAVE3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-06-08 |
1.2534 USDT |
119,772.6384 |
1.2049 USDT |
1.1274 USDT |
1.3410 USDT |
1.2798 USDT |
| 2022-06-07 |
1.1877 USDT |
204,862.8552 |
1.0153 USDT |
1.0093 USDT |
1.3172 USDT |
1.2037 USDT |
| 2022-06-06 |
0.9357 USDT |
216,091.3659 |
1.0805 USDT |
0.8305 USDT |
1.0823 USDT |
1.0331 USDT |
| 2022-06-05 |
1.0238 USDT |
125,997.9614 |
0.9900 USDT |
0.9780 USDT |
1.0913 USDT |
1.0196 USDT |
| 2022-06-04 |
1.0446 USDT |
183,134.2977 |
0.9872 USDT |
0.9624 USDT |
1.1100 USDT |
1.0288 USDT |
| 2022-06-03 |
0.9892 USDT |
190,312.8005 |
0.8967 USDT |
0.8364 USDT |
1.0771 USDT |
1.0155 USDT |
| 2022-06-02 |
1.0321 USDT |
199,589.4457 |
1.0314 USDT |
0.9473 USDT |
1.1181 USDT |
0.9713 USDT |
| 2022-06-01 |
0.8685 USDT |
423,029.4575 |
0.8729 USDT |
0.6964 USDT |
1.0868 USDT |
1.0557 USDT |
| 2022-05-31 |
0.7907 USDT |
522,290.7613 |
0.7725 USDT |
0.6395 USDT |
0.8900 USDT |
0.8398 USDT |
| 2022-05-30 |
0.9673 USDT |
645,427.9322 |
1.7538 USDT |
0.6200 USDT |
1.8002 USDT |
0.7901 USDT |
| 2022-05-29 |
1.8105 USDT |
107,402.6152 |
1.7438 USDT |
1.6814 USDT |
1.9599 USDT |
1.8281 USDT |
| 2022-05-28 |
1.8737 USDT |
130,266.4630 |
1.9575 USDT |
1.6842 USDT |
2.0538 USDT |
1.7643 USDT |
| 2022-05-27 |
1.8646 USDT |
278,082.6849 |
1.5631 USDT |
1.5314 USDT |
2.0973 USDT |
2.0358 USDT |
| 2022-05-26 |
1.5927 USDT |
335,356.3731 |
1.5285 USDT |
1.3601 USDT |
1.9272 USDT |
1.5805 USDT |
| 2022-05-25 |
1.5128 USDT |
197,676.9242 |
1.3690 USDT |
1.3075 USDT |
1.6664 USDT |
1.4349 USDT |
| 2022-05-24 |
1.7700 USDT |
149,065.6039 |
1.7381 USDT |
1.5767 USDT |
2.0476 USDT |
1.7011 USDT |
| 2022-05-23 |
1.7031 USDT |
179,963.6222 |
2.4463 USDT |
1.3123 USDT |
2.6000 USDT |
1.7683 USDT |
| 2022-05-22 |
2.5505 USDT |
42,789.2044 |
2.6903 USDT |
2.2001 USDT |
2.7715 USDT |
2.4135 USDT |
| 2022-05-21 |
2.6948 USDT |
36,760.6121 |
2.8050 USDT |
2.5201 USDT |
2.9520 USDT |
2.6602 USDT |