Identifier on Kucoin: AAVE3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-30 |
1.4059 USDT |
948,152.4726 |
1.5571 USDT |
1.1000 USDT |
1.8285 USDT |
1.3678 USDT |
| 2022-03-29 |
2.1599 USDT |
400,904.0139 |
4.6551 USDT |
1.5810 USDT |
4.6823 USDT |
1.8709 USDT |
| 2022-03-28 |
4.2110 USDT |
40,277.6719 |
4.5559 USDT |
3.7669 USDT |
4.7346 USDT |
4.1094 USDT |
| 2022-03-27 |
5.0473 USDT |
34,307.2515 |
5.0691 USDT |
4.6191 USDT |
5.4400 USDT |
4.6320 USDT |
| 2022-03-26 |
5.0052 USDT |
42,501.2133 |
5.1556 USDT |
4.7486 USDT |
5.2851 USDT |
5.0434 USDT |
| 2022-03-25 |
4.7565 USDT |
68,189.8414 |
4.6883 USDT |
4.1735 USDT |
5.3707 USDT |
5.2225 USDT |
| 2022-03-24 |
5.1707 USDT |
58,627.2002 |
6.0734 USDT |
4.1862 USDT |
6.4172 USDT |
4.8601 USDT |
| 2022-03-23 |
6.4879 USDT |
23,012.5568 |
6.4810 USDT |
5.9442 USDT |
6.9613 USDT |
6.6729 USDT |
| 2022-03-22 |
5.9540 USDT |
38,298.6008 |
6.3700 USDT |
5.3744 USDT |
6.6139 USDT |
6.4669 USDT |
| 2022-03-21 |
6.2867 USDT |
90,852.6436 |
6.5366 USDT |
5.3361 USDT |
7.2315 USDT |
6.2324 USDT |
| 2022-03-20 |
6.3942 USDT |
71,400.8191 |
5.9933 USDT |
5.7233 USDT |
7.2000 USDT |
6.4162 USDT |
| 2022-03-19 |
5.6104 USDT |
47,001.9516 |
5.7245 USDT |
5.1700 USDT |
6.1643 USDT |
6.1356 USDT |
| 2022-03-18 |
6.3565 USDT |
91,545.7268 |
6.3668 USDT |
5.2100 USDT |
7.2720 USDT |
5.4962 USDT |
| 2022-03-17 |
8.6865 USDT |
45,478.3105 |
9.0921 USDT |
7.7299 USDT |
10.0946 USDT |
7.9088 USDT |
| 2022-03-16 |
12.2956 USDT |
25,952.4575 |
16.2816 USDT |
9.2101 USDT |
16.6839 USDT |
9.4702 USDT |
| 2022-03-15 |
17.9614 USDT |
5,472.0563 |
17.8899 USDT |
16.0596 USDT |
19.8595 USDT |
16.7083 USDT |
| 2022-03-14 |
18.6625 USDT |
6,879.4491 |
19.2000 USDT |
16.5133 USDT |
20.4037 USDT |
19.2333 USDT |
| 2022-03-13 |
17.8435 USDT |
4,784.3994 |
17.3611 USDT |
17.0699 USDT |
19.2474 USDT |
17.7151 USDT |
| 2022-03-12 |
17.4119 USDT |
4,703.4086 |
18.9369 USDT |
16.6578 USDT |
18.9866 USDT |
17.2474 USDT |
| 2022-03-11 |
18.5052 USDT |
9,857.1274 |
17.7984 USDT |
16.9626 USDT |
19.8153 USDT |
18.7005 USDT |
| 2022-03-10 |
17.0791 USDT |
14,958.3119 |
14.9868 USDT |
14.6286 USDT |
18.5205 USDT |
17.7984 USDT |
| 2022-03-09 |
15.0813 USDT |
7,170.1118 |
17.4441 USDT |
13.8330 USDT |
17.5347 USDT |
15.1851 USDT |
| 2022-03-08 |
17.5844 USDT |
28,340.6287 |
19.7772 USDT |
15.6581 USDT |
20.1000 USDT |
17.5870 USDT |
| 2022-03-07 |
18.9248 USDT |
18,208.2997 |
19.7790 USDT |
16.2418 USDT |
21.3555 USDT |
20.1813 USDT |
| 2022-03-06 |
18.0773 USDT |
12,805.3531 |
16.6332 USDT |
16.2418 USDT |
19.1907 USDT |
19.0939 USDT |
| 2022-03-05 |
16.8596 USDT |
19,250.5855 |
16.8531 USDT |
15.9765 USDT |
17.6651 USDT |
16.4332 USDT |
| 2022-03-04 |
15.6027 USDT |
33,151.5295 |
15.0021 USDT |
14.2877 USDT |
17.5347 USDT |
16.8531 USDT |
| 2022-03-03 |
14.4463 USDT |
30,077.9496 |
12.7071 USDT |
12.6996 USDT |
15.8899 USDT |
14.7510 USDT |
| 2022-03-02 |
12.0427 USDT |
29,083.9525 |
11.3500 USDT |
10.7766 USDT |
13.2303 USDT |
12.3861 USDT |
| 2022-03-01 |
11.2831 USDT |
34,365.8391 |
10.7425 USDT |
9.7385 USDT |
12.1391 USDT |
11.2728 USDT |
| 2022-02-28 |
14.5043 USDT |
32,655.2836 |
15.8931 USDT |
11.8674 USDT |
17.0346 USDT |
12.4265 USDT |
| 2022-02-27 |
14.5861 USDT |
27,104.9951 |
14.2695 USDT |
11.7007 USDT |
16.5776 USDT |
15.6155 USDT |
| 2022-02-26 |
13.5315 USDT |
18,290.7463 |
13.3272 USDT |
12.1996 USDT |
14.5986 USDT |
14.4080 USDT |
| 2022-02-25 |
17.0153 USDT |
19,297.5779 |
21.4567 USDT |
12.4494 USDT |
23.3277 USDT |
13.1128 USDT |
| 2022-02-24 |
24.4468 USDT |
17,969.9426 |
19.3296 USDT |
19.1181 USDT |
27.3990 USDT |
22.3425 USDT |
| 2022-02-23 |
16.5982 USDT |
10,999.8541 |
17.8599 USDT |
14.6246 USDT |
18.6631 USDT |
17.7725 USDT |
| 2022-02-22 |
19.3479 USDT |
16,368.7075 |
20.7909 USDT |
16.9815 USDT |
22.1506 USDT |
18.3492 USDT |
| 2022-02-21 |
17.0912 USDT |
13,432.7859 |
17.4288 USDT |
14.9702 USDT |
19.0812 USDT |
18.5730 USDT |
| 2022-02-20 |
16.9202 USDT |
15,191.1451 |
14.8459 USDT |
14.7993 USDT |
18.0000 USDT |
17.5874 USDT |
| 2022-02-19 |
15.0310 USDT |
9,372.6247 |
15.0418 USDT |
13.9938 USDT |
16.3552 USDT |
15.0679 USDT |
| 2022-02-18 |
13.6998 USDT |
16,167.7354 |
13.1071 USDT |
12.4298 USDT |
15.4576 USDT |
14.9660 USDT |
| 2022-02-17 |
11.9031 USDT |
26,341.7155 |
10.1339 USDT |
9.5783 USDT |
13.5480 USDT |
13.3315 USDT |
| 2022-02-16 |
10.2229 USDT |
15,413.6733 |
9.8475 USDT |
9.5556 USDT |
11.3846 USDT |
9.6211 USDT |
| 2022-02-15 |
11.3506 USDT |
10,347.0675 |
12.4137 USDT |
10.3674 USDT |
12.6267 USDT |
10.3674 USDT |
| 2022-02-14 |
13.4070 USDT |
21,703.1313 |
13.0246 USDT |
12.1643 USDT |
14.4180 USDT |
13.7028 USDT |
| 2022-02-13 |
12.3078 USDT |
12,348.0954 |
12.0557 USDT |
11.4367 USDT |
13.5846 USDT |
12.7537 USDT |
| 2022-02-12 |
11.6310 USDT |
25,173.6766 |
11.9079 USDT |
10.8068 USDT |
12.7256 USDT |
11.9805 USDT |
| 2022-02-11 |
10.0201 USDT |
20,678.4318 |
9.9388 USDT |
9.0251 USDT |
11.7821 USDT |
11.7305 USDT |
| 2022-02-10 |
9.0700 USDT |
28,991.7568 |
8.2669 USDT |
8.0633 USDT |
10.5509 USDT |
9.6964 USDT |
| 2022-02-09 |
8.8154 USDT |
15,741.1173 |
8.7824 USDT |
7.9820 USDT |
9.8716 USDT |
7.9877 USDT |