Identifier on Kucoin: AAVE3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-12-19 |
31.0824 USDT |
6,534.8556 |
28.5397 USDT |
28.2888 USDT |
33.5959 USDT |
31.2800 USDT |
| 2021-12-18 |
27.6546 USDT |
11,892.1931 |
31.9101 USDT |
23.5087 USDT |
34.1469 USDT |
26.5867 USDT |
| 2021-12-17 |
44.0355 USDT |
620.5347 |
38.5803 USDT |
38.5803 USDT |
48.7725 USDT |
44.9565 USDT |
| 2021-12-16 |
38.8094 USDT |
520.6739 |
41.4383 USDT |
35.0728 USDT |
41.6725 USDT |
39.3171 USDT |
| 2021-12-15 |
46.4202 USDT |
649.8841 |
43.6044 USDT |
38.6491 USDT |
52.0618 USDT |
41.2854 USDT |
| 2021-12-14 |
48.7581 USDT |
616.9330 |
50.5683 USDT |
46.2116 USDT |
53.5971 USDT |
46.9313 USDT |
| 2021-12-13 |
46.3376 USDT |
1,614.1017 |
39.2750 USDT |
38.8075 USDT |
53.1041 USDT |
49.1269 USDT |
| 2021-12-12 |
38.3315 USDT |
134.4258 |
38.0748 USDT |
37.1391 USDT |
41.6228 USDT |
39.3308 USDT |
| 2021-12-11 |
44.1637 USDT |
599.2175 |
50.2375 USDT |
40.1339 USDT |
53.0545 USDT |
40.9763 USDT |
| 2021-12-10 |
42.8581 USDT |
468.1621 |
42.4090 USDT |
39.4116 USDT |
48.5135 USDT |
45.2078 USDT |
| 2021-12-09 |
34.9321 USDT |
1,067.1238 |
29.8872 USDT |
29.6397 USDT |
42.6742 USDT |
40.5671 USDT |
| 2021-12-08 |
36.6239 USDT |
623.9798 |
39.3289 USDT |
30.5685 USDT |
44.3034 USDT |
30.5685 USDT |
| 2021-12-07 |
38.6145 USDT |
690.7257 |
40.6475 USDT |
33.0000 USDT |
43.6751 USDT |
39.2527 USDT |
| 2021-12-06 |
45.0511 USDT |
1,325.3868 |
37.7608 USDT |
37.6782 USDT |
50.5655 USDT |
43.1233 USDT |
| 2021-12-05 |
36.4981 USDT |
1,036.5128 |
30.7973 USDT |
30.2136 USDT |
39.3740 USDT |
37.4056 USDT |
| 2021-12-04 |
29.8232 USDT |
2,570.1795 |
24.7194 USDT |
24.6999 USDT |
40.8414 USDT |
33.6117 USDT |
| 2021-12-03 |
22.3567 USDT |
654.5301 |
20.0412 USDT |
19.3958 USDT |
25.7647 USDT |
24.3309 USDT |
| 2021-12-02 |
19.9276 USDT |
991.4140 |
18.6387 USDT |
18.5259 USDT |
20.9135 USDT |
19.7688 USDT |
| 2021-12-01 |
16.0688 USDT |
1,856.1958 |
17.2944 USDT |
14.8317 USDT |
18.9500 USDT |
18.4294 USDT |
| 2021-11-30 |
17.2739 USDT |
3,649.1186 |
18.6483 USDT |
15.6399 USDT |
20.0888 USDT |
17.1958 USDT |
| 2021-11-29 |
22.6205 USDT |
273.4188 |
21.8304 USDT |
20.4360 USDT |
23.4676 USDT |
20.4360 USDT |
| 2021-11-28 |
26.0248 USDT |
841.4970 |
24.3382 USDT |
23.8907 USDT |
27.9049 USDT |
25.7732 USDT |
| 2021-11-27 |
22.1177 USDT |
1,014.0512 |
23.3302 USDT |
20.9234 USDT |
23.3302 USDT |
22.6859 USDT |
| 2021-11-26 |
23.1410 USDT |
3,129.8517 |
17.5546 USDT |
17.4321 USDT |
25.6501 USDT |
23.8480 USDT |
| 2021-11-25 |
18.9038 USDT |
241.1661 |
19.5599 USDT |
17.6215 USDT |
20.0500 USDT |
18.4563 USDT |
| 2021-11-24 |
18.4652 USDT |
1,986.2809 |
16.3440 USDT |
16.3440 USDT |
20.0760 USDT |
19.5736 USDT |
| 2021-11-23 |
16.2816 USDT |
2,326.5615 |
18.0280 USDT |
15.2958 USDT |
18.0280 USDT |
17.0724 USDT |
| 2021-11-22 |
17.7222 USDT |
1,655.5363 |
17.4229 USDT |
17.1219 USDT |
19.2377 USDT |
17.5204 USDT |
| 2021-11-21 |
17.1323 USDT |
630.8032 |
16.0094 USDT |
15.8378 USDT |
17.7565 USDT |
16.6372 USDT |
| 2021-11-20 |
15.9492 USDT |
976.4095 |
15.0663 USDT |
14.8511 USDT |
16.9087 USDT |
16.8835 USDT |