Identifier on Kucoin: AAVE3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-05-20 |
2.7124 USDT |
110,518.6475 |
2.6615 USDT |
2.0895 USDT |
3.3000 USDT |
2.7250 USDT |
| 2022-05-19 |
3.4586 USDT |
78,620.5396 |
4.1074 USDT |
2.6090 USDT |
4.4900 USDT |
2.6551 USDT |
| 2022-05-18 |
3.3696 USDT |
65,622.5468 |
3.0389 USDT |
2.6608 USDT |
4.1349 USDT |
3.8567 USDT |
| 2022-05-17 |
3.4979 USDT |
61,064.7141 |
4.3029 USDT |
2.8387 USDT |
4.3115 USDT |
3.5792 USDT |
| 2022-05-16 |
4.1896 USDT |
33,523.9499 |
3.3512 USDT |
3.3512 USDT |
4.5795 USDT |
4.1830 USDT |
| 2022-05-15 |
4.0878 USDT |
33,376.0970 |
4.1302 USDT |
3.5518 USDT |
4.7862 USDT |
4.0731 USDT |
| 2022-05-14 |
5.0960 USDT |
63,796.7667 |
4.8439 USDT |
4.3030 USDT |
5.7452 USDT |
4.8838 USDT |
| 2022-05-13 |
4.8992 USDT |
118,741.2315 |
7.1416 USDT |
3.4649 USDT |
7.4715 USDT |
4.6030 USDT |
| 2022-05-12 |
7.0748 USDT |
377,651.6327 |
5.9287 USDT |
5.0569 USDT |
9.2662 USDT |
7.4822 USDT |
| 2022-05-11 |
4.4782 USDT |
854,098.2467 |
3.5981 USDT |
3.2705 USDT |
6.3528 USDT |
5.7163 USDT |
| 2022-05-10 |
3.6193 USDT |
657,994.5659 |
5.0656 USDT |
2.6716 USDT |
5.5513 USDT |
3.7355 USDT |
| 2022-05-09 |
4.1587 USDT |
538,854.7449 |
3.0920 USDT |
2.9007 USDT |
5.0770 USDT |
4.8900 USDT |
| 2022-05-08 |
2.8519 USDT |
140,565.2822 |
2.7273 USDT |
2.6798 USDT |
3.0900 USDT |
2.9443 USDT |
| 2022-05-07 |
2.5019 USDT |
125,214.2571 |
2.4145 USDT |
2.3831 USDT |
2.6480 USDT |
2.6269 USDT |
| 2022-05-06 |
2.4244 USDT |
149,350.7811 |
2.2707 USDT |
2.2005 USDT |
2.6608 USDT |
2.4202 USDT |
| 2022-05-05 |
2.0102 USDT |
186,665.9264 |
1.6819 USDT |
1.5960 USDT |
2.4368 USDT |
2.2895 USDT |
| 2022-05-04 |
2.3194 USDT |
217,360.6752 |
2.7418 USDT |
1.8371 USDT |
2.7604 USDT |
1.8435 USDT |
| 2022-05-03 |
2.6128 USDT |
129,090.6834 |
2.5811 USDT |
2.4627 USDT |
2.8500 USDT |
2.8002 USDT |
| 2022-05-02 |
2.5902 USDT |
143,472.7085 |
2.4487 USDT |
2.3456 USDT |
2.8477 USDT |
2.6045 USDT |
| 2022-05-01 |
2.6401 USDT |
214,534.7369 |
2.6980 USDT |
2.3478 USDT |
2.8951 USDT |
2.6093 USDT |
| 2022-04-30 |
2.0936 USDT |
173,926.8577 |
2.0876 USDT |
1.8656 USDT |
2.2904 USDT |
2.1312 USDT |
| 2022-04-29 |
1.9559 USDT |
235,991.2695 |
1.8001 USDT |
1.7351 USDT |
2.2088 USDT |
2.1578 USDT |
| 2022-04-28 |
1.6706 USDT |
399,891.9802 |
1.7327 USDT |
1.5130 USDT |
1.8725 USDT |
1.6916 USDT |
| 2022-04-27 |
1.6918 USDT |
674,688.5749 |
2.1564 USDT |
1.4631 USDT |
2.2194 USDT |
1.7546 USDT |
| 2022-04-26 |
1.8313 USDT |
389,540.3441 |
1.8084 USDT |
1.5000 USDT |
2.2589 USDT |
2.0671 USDT |
| 2022-04-25 |
2.0686 USDT |
200,208.5716 |
1.8853 USDT |
1.7735 USDT |
2.3251 USDT |
1.8077 USDT |
| 2022-04-24 |
1.8000 USDT |
106,776.5527 |
1.6801 USDT |
1.6516 USDT |
1.9160 USDT |
1.8545 USDT |
| 2022-04-23 |
1.6118 USDT |
156,346.6364 |
1.5929 USDT |
1.5300 USDT |
1.6928 USDT |
1.6206 USDT |
| 2022-04-22 |
1.6094 USDT |
264,544.5259 |
1.6853 USDT |
1.4799 USDT |
1.7563 USDT |
1.5909 USDT |
| 2022-04-21 |
1.3454 USDT |
402,498.5330 |
1.3978 USDT |
1.1773 USDT |
1.5055 USDT |
1.4559 USDT |
| 2022-04-20 |
1.3292 USDT |
419,943.4888 |
1.4758 USDT |
1.1203 USDT |
1.5729 USDT |
1.3302 USDT |