Identifier on Kucoin: AAVE3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-19 |
17.4824 USDT |
1,078.4542 |
18.3892 USDT |
14.5797 USDT |
19.4578 USDT |
15.0131 USDT |
| 2021-11-18 |
16.7238 USDT |
2,304.2117 |
15.4179 USDT |
14.5721 USDT |
19.5663 USDT |
19.1276 USDT |
| 2021-11-17 |
16.1967 USDT |
5,243.6361 |
16.0548 USDT |
14.5710 USDT |
17.9851 USDT |
16.0277 USDT |
| 2021-11-16 |
15.5729 USDT |
2,402.8964 |
13.1642 USDT |
13.1642 USDT |
17.8639 USDT |
15.9966 USDT |
| 2021-11-15 |
11.8317 USDT |
293.5489 |
11.3541 USDT |
11.2804 USDT |
12.8497 USDT |
12.8497 USDT |
| 2021-11-14 |
11.6981 USDT |
1,128.5095 |
11.7512 USDT |
11.2771 USDT |
11.9714 USDT |
11.8281 USDT |
| 2021-11-13 |
12.2359 USDT |
398.3684 |
12.1724 USDT |
11.8389 USDT |
12.8047 USDT |
11.8389 USDT |
| 2021-11-12 |
13.0297 USDT |
1,587.0227 |
11.7623 USDT |
11.7623 USDT |
13.4581 USDT |
12.2584 USDT |
| 2021-11-11 |
11.6287 USDT |
418.1581 |
11.8468 USDT |
11.1344 USDT |
12.0559 USDT |
11.7368 USDT |
| 2021-11-10 |
9.6509 USDT |
324.4589 |
10.0974 USDT |
8.6287 USDT |
10.3988 USDT |
10.3988 USDT |