Identifier on Kucoin: AAVE3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-02 |
1.9770 USDT |
555.2919 |
1.9506 USDT |
1.8344 USDT |
2.1096 USDT |
1.8344 USDT |
| 2025-10-01 |
2.0612 USDT |
968.1836 |
2.2738 USDT |
1.9668 USDT |
2.3677 USDT |
2.0528 USDT |
| 2025-09-30 |
2.3019 USDT |
1,776.7217 |
2.1925 USDT |
2.1705 USDT |
2.4505 USDT |
2.1925 USDT |
| 2025-09-29 |
2.2764 USDT |
440.3431 |
2.2738 USDT |
2.1573 USDT |
2.3773 USDT |
2.1573 USDT |
| 2025-09-28 |
2.4821 USDT |
212.4427 |
2.5400 USDT |
2.4507 USDT |
2.6066 USDT |
2.4605 USDT |
| 2025-09-27 |
2.4402 USDT |
548.8538 |
2.3679 USDT |
2.3631 USDT |
2.4856 USDT |
2.4807 USDT |
| 2025-09-26 |
2.5393 USDT |
1,067.0442 |
2.6959 USDT |
2.3583 USDT |
2.8320 USDT |
2.4112 USDT |
| 2025-09-25 |
2.5353 USDT |
1,043.1848 |
2.3677 USDT |
2.3176 USDT |
2.7856 USDT |
2.6323 USDT |
| 2025-09-24 |
2.3225 USDT |
23,159.4752 |
2.3583 USDT |
2.2419 USDT |
2.4956 USDT |
2.2604 USDT |
| 2025-09-23 |
2.4902 USDT |
1,753.4121 |
2.4857 USDT |
2.2419 USDT |
2.6375 USDT |
2.3583 USDT |
| 2025-09-22 |
2.8277 USDT |
4,207.1173 |
2.1441 USDT |
2.1441 USDT |
3.1496 USDT |
2.6224 USDT |
| 2025-09-21 |
2.1184 USDT |
50.8857 |
2.1096 USDT |
2.1012 USDT |
2.1441 USDT |
2.1012 USDT |
| 2025-09-20 |
2.0548 USDT |
4.2417 |
2.0540 USDT |
2.0540 USDT |
2.0612 USDT |
2.0612 USDT |
| 2025-09-19 |
1.9894 USDT |
2,799.1236 |
1.9351 USDT |
1.9351 USDT |
2.0431 USDT |
1.9538 USDT |
| 2025-09-18 |
1.7770 USDT |
9.9797 |
1.8408 USDT |
1.7748 USDT |
1.8408 USDT |
1.7748 USDT |
| 2025-09-17 |
2.1168 USDT |
1,082.3244 |
2.1096 USDT |
2.0917 USDT |
2.1707 USDT |
2.1012 USDT |
| 2025-09-16 |
2.0956 USDT |
117.4332 |
2.1096 USDT |
2.0421 USDT |
2.1404 USDT |
2.1012 USDT |
| 2025-09-15 |
1.9668 USDT |
41.1957 |
1.9668 USDT |
1.9668 USDT |
1.9668 USDT |
1.9668 USDT |
| 2025-09-14 |
1.8069 USDT |
86.0956 |
1.8129 USDT |
1.7923 USDT |
1.8549 USDT |
1.8241 USDT |
| 2025-09-13 |
1.6925 USDT |
1,087.8665 |
1.6466 USDT |
1.6435 USDT |
1.7362 USDT |
1.7362 USDT |
| 2025-09-12 |
1.6809 USDT |
489.8959 |
1.7944 USDT |
1.6536 USDT |
1.7944 USDT |
1.6807 USDT |
| 2025-09-11 |
1.9398 USDT |
441.2254 |
1.9921 USDT |
1.8984 USDT |
1.9962 USDT |
1.9666 USDT |
| 2025-09-10 |
2.1035 USDT |
30.2504 |
2.0598 USDT |
2.0598 USDT |
2.1096 USDT |
2.1012 USDT |
| 2025-09-09 |
1.9876 USDT |
261.9370 |
1.9492 USDT |
1.8576 USDT |
2.0276 USDT |
2.0025 USDT |
| 2025-09-08 |
1.9644 USDT |
1,052.1006 |
1.9703 USDT |
1.8744 USDT |
1.9703 USDT |
1.9161 USDT |
| 2025-09-07 |
1.9815 USDT |
93.0375 |
1.9902 USDT |
1.9435 USDT |
1.9903 USDT |
1.9601 USDT |
| 2025-09-06 |
1.9922 USDT |
6.2990 |
1.9636 USDT |
1.9636 USDT |
1.9998 USDT |
1.9998 USDT |
| 2025-09-05 |
1.8256 USDT |
2,417.8014 |
1.9078 USDT |
1.7806 USDT |
1.9078 USDT |
1.8690 USDT |
| 2025-09-04 |
1.6601 USDT |
2,301.2598 |
1.5629 USDT |
1.5629 USDT |
1.7495 USDT |
1.7256 USDT |
| 2025-09-03 |
1.6161 USDT |
2,152.1550 |
1.7879 USDT |
1.5739 USDT |
1.8014 USDT |
1.5740 USDT |
| 2025-09-02 |
0.0002 USDT |
7,921,289.3987 |
0.0000 USDT |
0.0000 USDT |
1.9293 USDT |
1.8082 USDT |
| 2025-09-01 |
0.0000 USDT |
39,990,788.2658 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2025-08-31 |
0.0000 USDT |
41,448,443.3670 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2025-08-30 |
0.0000 USDT |
34,135,990.2506 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2025-08-29 |
0.0000 USDT |
277,553,955.0189 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2025-08-28 |
0.0000 USDT |
361,195,647.4078 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2025-08-27 |
0.0000 USDT |
68,634,831.0967 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2025-08-26 |
0.0000 USDT |
844,441,756.7723 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2025-08-25 |
0.0000 USDT |
393,252,015.0604 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2025-08-24 |
0.0000 USDT |
522,215,965.4169 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2025-08-23 |
0.0000 USDT |
2,523,015,515.1286 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2025-08-22 |
0.0000 USDT |
632,431,942.3455 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2025-08-21 |
0.0000 USDT |
320,487,289.1170 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2025-08-20 |
0.0000 USDT |
111,774,912.5438 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2025-08-19 |
0.0000 USDT |
45,239,423.0779 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2025-08-18 |
0.0000 USDT |
10,729,122.3331 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2025-08-17 |
0.0000 USDT |
1,757,435.4131 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2025-08-16 |
0.0000 USDT |
7,211,649.7710 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2025-08-15 |
0.0000 USDT |
15,475,485.6778 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
| 2025-08-14 |
0.0000 USDT |
250,164,974.7475 |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |
0.0000 USDT |