Identifier on Kucoin: AAVE3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-03 |
0.0816 USDT |
31,530.0985 |
0.0829 USDT |
0.0735 USDT |
0.0860 USDT |
0.0778 USDT |
| 2024-11-02 |
0.0672 USDT |
10,132.1763 |
0.0676 USDT |
0.0665 USDT |
0.0695 USDT |
0.0695 USDT |
| 2024-11-01 |
0.0633 USDT |
41,938.2447 |
0.0628 USDT |
0.0624 USDT |
0.0664 USDT |
0.0663 USDT |
| 2024-10-31 |
0.0564 USDT |
48,357.8066 |
0.0519 USDT |
0.0511 USDT |
0.0610 USDT |
0.0610 USDT |
| 2024-10-30 |
0.0529 USDT |
77,412.3738 |
0.0562 USDT |
0.0484 USDT |
0.0594 USDT |
0.0515 USDT |
| 2024-10-29 |
0.0564 USDT |
118,948.2685 |
0.0556 USDT |
0.0522 USDT |
0.0581 USDT |
0.0564 USDT |
| 2024-10-28 |
0.0573 USDT |
52,014.6946 |
0.0597 USDT |
0.0533 USDT |
0.0605 USDT |
0.0556 USDT |
| 2024-10-27 |
0.0636 USDT |
10,597.8890 |
0.0665 USDT |
0.0617 USDT |
0.0674 USDT |
0.0635 USDT |
| 2024-10-26 |
0.0711 USDT |
24,982.5224 |
0.0770 USDT |
0.0626 USDT |
0.0783 USDT |
0.0666 USDT |
| 2024-10-25 |
0.0656 USDT |
49,518.5664 |
0.0633 USDT |
0.0618 USDT |
0.0712 USDT |
0.0694 USDT |
| 2024-10-24 |
0.0611 USDT |
15,622.9957 |
0.0597 USDT |
0.0568 USDT |
0.0640 USDT |
0.0624 USDT |
| 2024-10-23 |
0.0629 USDT |
10,110.5767 |
0.0587 USDT |
0.0587 USDT |
0.0653 USDT |
0.0634 USDT |
| 2024-10-22 |
0.0569 USDT |
36,974.3712 |
0.0568 USDT |
0.0559 USDT |
0.0582 USDT |
0.0574 USDT |
| 2024-10-21 |
0.0532 USDT |
11,383.2725 |
0.0574 USDT |
0.0519 USDT |
0.0575 USDT |
0.0568 USDT |
| 2024-10-20 |
0.0522 USDT |
788.0850 |
0.0529 USDT |
0.0501 USDT |
0.0535 USDT |
0.0501 USDT |
| 2024-10-19 |
0.0523 USDT |
34,451.4397 |
0.0522 USDT |
0.0509 USDT |
0.0529 USDT |
0.0518 USDT |
| 2024-10-18 |
0.0540 USDT |
36,163.5828 |
0.0566 USDT |
0.0517 USDT |
0.0566 USDT |
0.0517 USDT |
| 2024-10-17 |
0.0558 USDT |
26,432.4836 |
0.0541 USDT |
0.0532 USDT |
0.0601 USDT |
0.0584 USDT |
| 2024-10-16 |
0.0517 USDT |
22,165.1148 |
0.0537 USDT |
0.0507 USDT |
0.0559 USDT |
0.0522 USDT |
| 2024-10-15 |
0.0523 USDT |
120,111.7486 |
0.0476 USDT |
0.0460 USDT |
0.0566 USDT |
0.0554 USDT |
| 2024-10-14 |
0.0500 USDT |
287,535.8667 |
0.0596 USDT |
0.0467 USDT |
0.0601 USDT |
0.0482 USDT |
| 2024-10-13 |
0.0611 USDT |
42,607.7600 |
0.0603 USDT |
0.0595 USDT |
0.0624 USDT |
0.0606 USDT |
| 2024-10-12 |
0.0637 USDT |
43,106.4301 |
0.0736 USDT |
0.0602 USDT |
0.0736 USDT |
0.0618 USDT |
| 2024-10-11 |
0.0767 USDT |
1,610.3268 |
0.0786 USDT |
0.0708 USDT |
0.0787 USDT |
0.0708 USDT |
| 2024-10-10 |
0.0784 USDT |
103,791.9701 |
0.0815 USDT |
0.0721 USDT |
0.0865 USDT |
0.0854 USDT |
| 2024-10-09 |
0.0781 USDT |
85,826.9852 |
0.0774 USDT |
0.0737 USDT |
0.0815 USDT |
0.0815 USDT |
| 2024-10-08 |
0.0730 USDT |
35,995.8188 |
0.0717 USDT |
0.0717 USDT |
0.0761 USDT |
0.0761 USDT |
| 2024-10-07 |
0.0691 USDT |
12,510.9473 |
0.0608 USDT |
0.0601 USDT |
0.0717 USDT |
0.0674 USDT |
| 2024-10-06 |
0.0688 USDT |
19,751.2723 |
0.0693 USDT |
0.0681 USDT |
0.0693 USDT |
0.0686 USDT |
| 2024-10-05 |
0.0692 USDT |
22,486.5458 |
0.0661 USDT |
0.0651 USDT |
0.0709 USDT |
0.0709 USDT |
| 2024-10-04 |
0.0687 USDT |
178,862.7067 |
0.0774 USDT |
0.0640 USDT |
0.0817 USDT |
0.0640 USDT |
| 2024-10-03 |
0.0822 USDT |
400,508.4941 |
0.0875 USDT |
0.0738 USDT |
0.0931 USDT |
0.0790 USDT |
| 2024-10-02 |
0.0834 USDT |
108,478.9611 |
0.0738 USDT |
0.0704 USDT |
0.0957 USDT |
0.0861 USDT |
| 2024-10-01 |
0.0660 USDT |
133,779.1696 |
0.0632 USDT |
0.0549 USDT |
0.0762 USDT |
0.0757 USDT |
| 2024-09-30 |
0.0614 USDT |
54,932.9515 |
0.0594 USDT |
0.0578 USDT |
0.0651 USDT |
0.0651 USDT |
| 2024-09-29 |
0.0584 USDT |
106,689.0193 |
0.0549 USDT |
0.0542 USDT |
0.0602 USDT |
0.0574 USDT |
| 2024-09-28 |
0.0535 USDT |
69,106.2326 |
0.0503 USDT |
0.0488 USDT |
0.0548 USDT |
0.0548 USDT |
| 2024-09-27 |
0.0505 USDT |
220,600.7648 |
0.0549 USDT |
0.0477 USDT |
0.0564 USDT |
0.0477 USDT |
| 2024-09-26 |
0.0538 USDT |
91,934.6052 |
0.0558 USDT |
0.0506 USDT |
0.0567 USDT |
0.0561 USDT |
| 2024-09-25 |
0.0517 USDT |
153,998.2804 |
0.0541 USDT |
0.0472 USDT |
0.0558 USDT |
0.0558 USDT |
| 2024-09-24 |
0.0525 USDT |
68,318.3055 |
0.0486 USDT |
0.0484 USDT |
0.0558 USDT |
0.0529 USDT |
| 2024-09-23 |
0.0516 USDT |
429,086.1223 |
0.0634 USDT |
0.0452 USDT |
0.0641 USDT |
0.0452 USDT |
| 2024-09-22 |
0.0677 USDT |
67,183.6703 |
0.0703 USDT |
0.0601 USDT |
0.0719 USDT |
0.0672 USDT |
| 2024-09-21 |
0.0769 USDT |
11,843.0406 |
0.0760 USDT |
0.0760 USDT |
0.0792 USDT |
0.0764 USDT |
| 2024-09-20 |
0.0729 USDT |
131,385.1728 |
0.0828 USDT |
0.0676 USDT |
0.0828 USDT |
0.0761 USDT |
| 2024-09-19 |
0.0858 USDT |
229,323.1124 |
0.0974 USDT |
0.0768 USDT |
0.0983 USDT |
0.0797 USDT |
| 2024-09-18 |
0.1071 USDT |
51,455.0432 |
0.1015 USDT |
0.0997 USDT |
0.1139 USDT |
0.1003 USDT |
| 2024-09-17 |
0.0945 USDT |
90,641.8640 |
0.1004 USDT |
0.0855 USDT |
0.1089 USDT |
0.0994 USDT |
| 2024-09-16 |
0.1006 USDT |
55,482.9746 |
0.0954 USDT |
0.0944 USDT |
0.1056 USDT |
0.1015 USDT |
| 2024-09-15 |
0.0901 USDT |
120,966.8734 |
0.1040 USDT |
0.0835 USDT |
0.1040 USDT |
0.0899 USDT |