Identifier on Kucoin: AAVE3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-07 |
9.7099 USDT |
7,888.4204 |
10.6598 USDT |
8.8372 USDT |
11.2870 USDT |
8.9409 USDT |
| 2022-02-06 |
11.5789 USDT |
5,266.2533 |
12.1810 USDT |
10.7721 USDT |
12.3529 USDT |
11.0399 USDT |
| 2022-02-05 |
11.6348 USDT |
7,118.4822 |
12.2135 USDT |
10.4992 USDT |
12.6178 USDT |
12.0776 USDT |
| 2022-02-04 |
14.5318 USDT |
7,519.1459 |
16.5698 USDT |
12.7706 USDT |
17.0192 USDT |
13.2332 USDT |
| 2022-02-03 |
17.5852 USDT |
9,043.4368 |
17.1013 USDT |
16.1000 USDT |
18.9043 USDT |
17.2492 USDT |
| 2022-02-02 |
15.7329 USDT |
11,896.1748 |
14.0152 USDT |
13.6423 USDT |
17.5623 USDT |
16.6507 USDT |
| 2022-02-01 |
14.0811 USDT |
6,045.6736 |
15.7065 USDT |
12.6493 USDT |
15.7074 USDT |
13.8065 USDT |
| 2022-01-31 |
18.3683 USDT |
9,192.8190 |
18.8581 USDT |
15.2917 USDT |
21.7143 USDT |
15.9538 USDT |
| 2022-01-30 |
17.7498 USDT |
2,529.0726 |
17.3260 USDT |
16.7059 USDT |
19.2057 USDT |
18.8547 USDT |
| 2022-01-29 |
18.0305 USDT |
4,940.1421 |
18.9866 USDT |
16.0012 USDT |
19.4645 USDT |
16.8485 USDT |
| 2022-01-28 |
21.2025 USDT |
6,613.9804 |
21.0449 USDT |
19.3605 USDT |
23.2511 USDT |
19.9146 USDT |
| 2022-01-27 |
21.6551 USDT |
6,008.9194 |
20.4568 USDT |
18.3750 USDT |
23.9829 USDT |
23.0953 USDT |
| 2022-01-26 |
17.6795 USDT |
8,587.8370 |
18.4136 USDT |
14.1494 USDT |
21.5721 USDT |
20.3700 USDT |
| 2022-01-25 |
18.7588 USDT |
6,404.3432 |
18.3227 USDT |
16.8171 USDT |
20.7045 USDT |
18.3227 USDT |
| 2022-01-24 |
21.7623 USDT |
11,143.6544 |
16.3657 USDT |
16.3657 USDT |
25.0000 USDT |
19.3094 USDT |
| 2022-01-23 |
18.9042 USDT |
9,668.0219 |
21.5637 USDT |
14.1805 USDT |
22.3186 USDT |
20.6200 USDT |
| 2022-01-22 |
19.7994 USDT |
17,319.6463 |
15.1851 USDT |
14.1496 USDT |
24.7829 USDT |
21.8794 USDT |
| 2022-01-21 |
12.5244 USDT |
19,192.3105 |
10.9654 USDT |
10.6630 USDT |
14.2805 USDT |
13.9975 USDT |
| 2022-01-20 |
8.5133 USDT |
10,116.4074 |
9.3124 USDT |
7.9232 USDT |
9.3695 USDT |
8.9963 USDT |
| 2022-01-19 |
8.3825 USDT |
23,739.5597 |
7.2311 USDT |
6.8199 USDT |
9.2840 USDT |
8.9964 USDT |
| 2022-01-18 |
7.3628 USDT |
27,896.9238 |
7.8141 USDT |
6.4431 USDT |
8.2273 USDT |
6.9693 USDT |
| 2022-01-17 |
7.6973 USDT |
18,996.2605 |
6.5081 USDT |
6.4001 USDT |
8.2928 USDT |
7.8694 USDT |
| 2022-01-16 |
7.0661 USDT |
21,960.7061 |
6.9266 USDT |
6.2405 USDT |
7.6220 USDT |
6.9565 USDT |
| 2022-01-15 |
7.2287 USDT |
20,613.1167 |
8.6296 USDT |
6.4764 USDT |
8.8611 USDT |
6.5765 USDT |
| 2022-01-14 |
10.3655 USDT |
7,247.4600 |
10.8644 USDT |
9.1372 USDT |
11.4631 USDT |
9.2649 USDT |
| 2022-01-13 |
10.1017 USDT |
10,806.6298 |
9.5843 USDT |
9.1683 USDT |
11.0284 USDT |
10.5903 USDT |
| 2022-01-12 |
9.6964 USDT |
5,631.1690 |
10.3303 USDT |
9.0302 USDT |
10.5999 USDT |
9.5119 USDT |
| 2022-01-11 |
11.5628 USDT |
12,032.3652 |
12.8787 USDT |
9.5852 USDT |
13.4677 USDT |
10.2918 USDT |
| 2022-01-10 |
12.9071 USDT |
19,964.3444 |
11.3531 USDT |
10.7248 USDT |
15.0103 USDT |
13.4625 USDT |
| 2022-01-09 |
10.7970 USDT |
20,707.2232 |
11.0838 USDT |
9.9636 USDT |
11.5468 USDT |
10.5482 USDT |
| 2022-01-08 |
10.3062 USDT |
25,826.5633 |
11.1208 USDT |
8.1016 USDT |
12.7704 USDT |
10.8057 USDT |
| 2022-01-07 |
11.2439 USDT |
21,741.3544 |
9.7894 USDT |
9.7534 USDT |
12.5689 USDT |
11.1854 USDT |
| 2022-01-06 |
9.4579 USDT |
21,660.7930 |
8.7871 USDT |
8.5534 USDT |
10.3534 USDT |
9.3071 USDT |
| 2022-01-05 |
7.7119 USDT |
18,368.3324 |
6.9090 USDT |
6.2492 USDT |
10.0000 USDT |
8.5960 USDT |
| 2022-01-04 |
6.4540 USDT |
16,165.8139 |
5.9776 USDT |
5.7596 USDT |
7.1287 USDT |
6.7311 USDT |
| 2022-01-03 |
5.5343 USDT |
33,900.4992 |
6.0223 USDT |
4.7362 USDT |
6.2364 USDT |
5.4267 USDT |
| 2022-01-02 |
6.5125 USDT |
8,664.1644 |
6.0161 USDT |
5.9500 USDT |
6.9872 USDT |
6.0893 USDT |
| 2022-01-01 |
6.6144 USDT |
23,708.3203 |
6.9426 USDT |
6.0409 USDT |
7.1819 USDT |
6.0409 USDT |
| 2021-12-31 |
6.3605 USDT |
44,546.4501 |
6.2396 USDT |
5.4105 USDT |
7.2952 USDT |
7.1572 USDT |
| 2021-12-30 |
8.2335 USDT |
34,797.9409 |
9.6016 USDT |
6.0397 USDT |
10.3259 USDT |
6.2568 USDT |
| 2021-12-29 |
8.4724 USDT |
31,304.9276 |
7.9897 USDT |
7.1532 USDT |
9.4763 USDT |
8.7734 USDT |
| 2021-12-28 |
6.3472 USDT |
53,358.2322 |
6.3612 USDT |
5.0599 USDT |
7.8069 USDT |
7.7218 USDT |
| 2021-12-27 |
5.7680 USDT |
28,913.9866 |
7.0791 USDT |
5.0798 USDT |
7.2800 USDT |
6.0963 USDT |
| 2021-12-26 |
7.7097 USDT |
12,147.0370 |
7.4299 USDT |
6.2804 USDT |
8.6035 USDT |
6.8185 USDT |
| 2021-12-25 |
7.2453 USDT |
26,004.4589 |
6.9483 USDT |
6.1630 USDT |
8.0089 USDT |
7.6137 USDT |
| 2021-12-24 |
7.4358 USDT |
41,837.3453 |
9.6804 USDT |
5.8800 USDT |
10.2596 USDT |
7.0275 USDT |
| 2021-12-23 |
13.0047 USDT |
18,963.4925 |
19.3023 USDT |
9.5956 USDT |
20.4724 USDT |
9.7562 USDT |
| 2021-12-22 |
21.4095 USDT |
8,537.4294 |
31.4436 USDT |
17.1424 USDT |
31.5714 USDT |
19.3023 USDT |
| 2021-12-21 |
33.4424 USDT |
1,627.6176 |
34.5022 USDT |
31.1919 USDT |
35.5241 USDT |
31.4006 USDT |
| 2021-12-20 |
37.6344 USDT |
2,906.0007 |
33.1866 USDT |
31.7249 USDT |
41.4480 USDT |
37.2634 USDT |