Identifier on Kucoin: AAVE3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-19 |
1.6981 USDT |
137,526.6550 |
1.9743 USDT |
1.4722 USDT |
2.0569 USDT |
1.4722 USDT |
| 2022-04-18 |
2.1735 USDT |
132,303.7663 |
2.0564 USDT |
1.9386 USDT |
2.3924 USDT |
2.0438 USDT |
| 2022-04-17 |
1.8162 USDT |
67,454.8460 |
1.8800 USDT |
1.7099 USDT |
1.9590 USDT |
1.8084 USDT |
| 2022-04-16 |
1.8557 USDT |
56,670.6790 |
1.7586 USDT |
1.7580 USDT |
1.9449 USDT |
1.9048 USDT |
| 2022-04-15 |
1.8727 USDT |
116,349.6556 |
1.9101 USDT |
1.7401 USDT |
1.9999 USDT |
1.8046 USDT |
| 2022-04-14 |
1.8668 USDT |
213,132.5734 |
1.7281 USDT |
1.6625 USDT |
2.0500 USDT |
1.8889 USDT |
| 2022-04-13 |
2.0386 USDT |
210,534.0827 |
2.2998 USDT |
1.7092 USDT |
2.4000 USDT |
1.8706 USDT |
| 2022-04-12 |
2.2964 USDT |
234,855.0509 |
2.6699 USDT |
1.9740 USDT |
2.6839 USDT |
2.5281 USDT |
| 2022-04-11 |
2.3853 USDT |
208,507.2103 |
2.0503 USDT |
1.9832 USDT |
2.6000 USDT |
2.5455 USDT |
| 2022-04-10 |
1.8601 USDT |
169,143.1942 |
1.7804 USDT |
1.6754 USDT |
2.0174 USDT |
1.6755 USDT |
| 2022-04-09 |
1.8695 USDT |
272,203.8675 |
1.8272 USDT |
1.7476 USDT |
2.0312 USDT |
1.8573 USDT |
| 2022-04-08 |
1.6247 USDT |
476,826.2178 |
1.4405 USDT |
1.4403 USDT |
1.8692 USDT |
1.8550 USDT |
| 2022-04-07 |
1.4961 USDT |
532,617.3750 |
1.7237 USDT |
1.3187 USDT |
1.7499 USDT |
1.4407 USDT |
| 2022-04-06 |
1.4516 USDT |
551,007.4005 |
1.2220 USDT |
1.2202 USDT |
1.6882 USDT |
1.6020 USDT |
| 2022-04-05 |
1.0785 USDT |
456,814.9339 |
0.9966 USDT |
0.9909 USDT |
1.1569 USDT |
1.1236 USDT |
| 2022-04-04 |
1.0352 USDT |
694,794.9506 |
0.9483 USDT |
0.9472 USDT |
1.1544 USDT |
0.9817 USDT |
| 2022-04-03 |
0.9527 USDT |
794,016.7607 |
1.0061 USDT |
0.8239 USDT |
1.0920 USDT |
0.9094 USDT |
| 2022-04-02 |
0.9502 USDT |
910,708.0404 |
0.9445 USDT |
0.7964 USDT |
1.0500 USDT |
1.0148 USDT |
| 2022-04-01 |
1.0495 USDT |
1,402,466.6821 |
1.8267 USDT |
0.7096 USDT |
1.8522 USDT |
0.8106 USDT |
| 2022-03-31 |
1.6194 USDT |
456,283.9598 |
1.5242 USDT |
1.4289 USDT |
1.8599 USDT |
1.7610 USDT |