Identifier on Kucoin: AAVE3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-14 |
0.1068 USDT |
63,688.6656 |
0.0992 USDT |
0.0992 USDT |
0.1110 USDT |
0.1065 USDT |
| 2024-09-13 |
0.1000 USDT |
32,266.6338 |
0.0960 USDT |
0.0943 USDT |
0.1058 USDT |
0.1007 USDT |
| 2024-09-12 |
0.0931 USDT |
178,777.2754 |
0.0874 USDT |
0.0842 USDT |
0.1004 USDT |
0.0970 USDT |
| 2024-09-11 |
0.0878 USDT |
405,233.0679 |
0.0875 USDT |
0.0743 USDT |
0.0956 USDT |
0.0908 USDT |
| 2024-09-10 |
0.0998 USDT |
81,202.4163 |
0.1130 USDT |
0.0837 USDT |
0.1183 USDT |
0.0846 USDT |
| 2024-09-09 |
0.1209 USDT |
111,715.9606 |
0.1605 USDT |
0.1056 USDT |
0.1605 USDT |
0.1114 USDT |
| 2024-09-08 |
0.1585 USDT |
41,106.3252 |
0.1614 USDT |
0.1482 USDT |
0.1679 USDT |
0.1651 USDT |
| 2024-09-07 |
0.1496 USDT |
29,325.0271 |
0.1614 USDT |
0.1422 USDT |
0.1635 USDT |
0.1635 USDT |
| 2024-09-06 |
0.1697 USDT |
10,885.7086 |
0.1539 USDT |
0.1539 USDT |
0.1743 USDT |
0.1709 USDT |
| 2024-09-05 |
0.1433 USDT |
7,678.5883 |
0.1290 USDT |
0.1227 USDT |
0.1549 USDT |
0.1497 USDT |
| 2024-09-04 |
0.1482 USDT |
27,232.5968 |
0.2097 USDT |
0.1280 USDT |
0.2147 USDT |
0.1421 USDT |
| 2024-09-03 |
0.1677 USDT |
40,469.6579 |
0.1555 USDT |
0.1500 USDT |
0.1976 USDT |
0.1976 USDT |
| 2024-09-02 |
0.2116 USDT |
26,995.9008 |
0.2193 USDT |
0.1664 USDT |
0.2376 USDT |
0.1755 USDT |
| 2024-09-01 |
0.2009 USDT |
65,650.6516 |
0.1879 USDT |
0.1879 USDT |
0.2258 USDT |
0.2226 USDT |
| 2024-08-31 |
0.1786 USDT |
23,863.8165 |
0.1813 USDT |
0.1698 USDT |
0.1925 USDT |
0.1871 USDT |
| 2024-08-30 |
0.2202 USDT |
67,247.7485 |
0.2314 USDT |
0.1816 USDT |
0.2470 USDT |
0.1977 USDT |
| 2024-08-29 |
0.2242 USDT |
18,926.7061 |
0.2184 USDT |
0.2058 USDT |
0.2556 USDT |
0.2539 USDT |
| 2024-08-28 |
0.2209 USDT |
32,802.6225 |
0.2533 USDT |
0.2014 USDT |
0.2562 USDT |
0.2163 USDT |
| 2024-08-27 |
0.2145 USDT |
75,217.9126 |
0.2005 USDT |
0.1980 USDT |
0.2510 USDT |
0.2478 USDT |
| 2024-08-26 |
0.1967 USDT |
47,171.4952 |
0.1783 USDT |
0.1775 USDT |
0.2076 USDT |
0.2062 USDT |
| 2024-08-25 |
0.1772 USDT |
9,304.5181 |
0.1765 USDT |
0.1698 USDT |
0.1868 USDT |
0.1712 USDT |
| 2024-08-24 |
0.1693 USDT |
34,327.3859 |
0.1633 USDT |
0.1622 USDT |
0.1750 USDT |
0.1692 USDT |
| 2024-08-23 |
0.1866 USDT |
129,471.8041 |
0.1879 USDT |
0.1500 USDT |
0.2084 USDT |
0.1631 USDT |
| 2024-08-22 |
0.1842 USDT |
33,794.2516 |
0.1710 USDT |
0.1672 USDT |
0.1971 USDT |
0.1844 USDT |
| 2024-08-21 |
0.1911 USDT |
162,280.1741 |
0.2262 USDT |
0.1654 USDT |
0.2262 USDT |
0.1750 USDT |
| 2024-08-20 |
0.2474 USDT |
163,285.4165 |
0.3029 USDT |
0.2270 USDT |
0.3085 USDT |
0.2414 USDT |
| 2024-08-19 |
0.3508 USDT |
41,711.0992 |
0.3926 USDT |
0.2802 USDT |
0.4209 USDT |
0.3058 USDT |
| 2024-08-18 |
0.3793 USDT |
12,549.2033 |
0.3751 USDT |
0.3679 USDT |
0.4003 USDT |
0.3866 USDT |
| 2024-08-17 |
0.3612 USDT |
21,477.1825 |
0.3726 USDT |
0.3399 USDT |
0.4025 USDT |
0.3882 USDT |
| 2024-08-16 |
0.3975 USDT |
46,319.1863 |
0.4335 USDT |
0.3506 USDT |
0.4497 USDT |
0.3594 USDT |
| 2024-08-15 |
0.4160 USDT |
64,515.3477 |
0.4477 USDT |
0.3848 USDT |
0.4729 USDT |
0.4326 USDT |
| 2024-08-14 |
0.4957 USDT |
19,144.3850 |
0.6148 USDT |
0.4610 USDT |
0.6200 USDT |
0.4699 USDT |
| 2024-08-13 |
0.6234 USDT |
3,844.4473 |
0.6363 USDT |
0.5882 USDT |
0.6694 USDT |
0.6007 USDT |
| 2024-08-12 |
0.6936 USDT |
4,793.2022 |
0.7845 USDT |
0.6137 USDT |
0.7845 USDT |
0.7057 USDT |
| 2024-08-11 |
0.6756 USDT |
7,213.3652 |
0.6825 USDT |
0.6427 USDT |
0.7526 USDT |
0.7235 USDT |
| 2024-08-10 |
0.6792 USDT |
304.7293 |
0.6553 USDT |
0.6540 USDT |
0.7097 USDT |
0.7097 USDT |
| 2024-08-09 |
0.6307 USDT |
5,471.6802 |
0.5648 USDT |
0.5648 USDT |
0.6748 USDT |
0.6358 USDT |
| 2024-08-08 |
0.6030 USDT |
12,817.2226 |
0.6258 USDT |
0.5114 USDT |
0.6694 USDT |
0.6359 USDT |
| 2024-08-07 |
0.5733 USDT |
13,925.0925 |
0.5529 USDT |
0.5069 USDT |
0.6415 USDT |
0.6010 USDT |
| 2024-08-06 |
0.5832 USDT |
11,505.4930 |
0.7134 USDT |
0.5251 USDT |
0.7287 USDT |
0.6020 USDT |
| 2024-08-05 |
0.9963 USDT |
56,857.6518 |
0.7900 USDT |
0.6825 USDT |
1.5000 USDT |
0.7564 USDT |
| 2024-08-04 |
0.6754 USDT |
18,537.8405 |
0.6380 USDT |
0.5403 USDT |
0.7900 USDT |
0.7517 USDT |
| 2024-08-03 |
0.5729 USDT |
12,742.0184 |
0.5770 USDT |
0.4755 USDT |
0.6285 USDT |
0.4969 USDT |
| 2024-08-02 |
0.5216 USDT |
24,418.5744 |
0.4963 USDT |
0.4706 USDT |
0.5882 USDT |
0.5586 USDT |
| 2024-08-01 |
0.5519 USDT |
52,590.3481 |
0.6317 USDT |
0.4934 USDT |
0.6856 USDT |
0.5017 USDT |
| 2024-07-31 |
0.6245 USDT |
3,183.6777 |
0.7364 USDT |
0.5788 USDT |
0.7462 USDT |
0.6289 USDT |
| 2024-07-30 |
0.7204 USDT |
2,336.0280 |
0.7250 USDT |
0.7082 USDT |
0.7588 USDT |
0.7166 USDT |
| 2024-07-29 |
0.7680 USDT |
3,858.1964 |
0.8409 USDT |
0.7115 USDT |
0.8409 USDT |
0.7115 USDT |
| 2024-07-28 |
0.8879 USDT |
875.0631 |
0.8606 USDT |
0.8506 USDT |
0.8922 USDT |
0.8922 USDT |
| 2024-07-27 |
0.8687 USDT |
4,107.9368 |
0.9334 USDT |
0.8309 USDT |
0.9334 USDT |
0.8309 USDT |