Identifier on Kucoin: AAVE3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-26 |
0.9040 USDT |
7,898.6353 |
1.0605 USDT |
0.7982 USDT |
1.0920 USDT |
0.9603 USDT |
| 2024-07-25 |
1.2486 USDT |
7,083.1908 |
1.3732 USDT |
1.0513 USDT |
1.4500 USDT |
1.1360 USDT |
| 2024-07-24 |
1.1250 USDT |
18.9722 |
1.1250 USDT |
1.1250 USDT |
1.1250 USDT |
1.1250 USDT |
| 2024-07-23 |
1.1518 USDT |
212.5674 |
1.1050 USDT |
1.0631 USDT |
1.2226 USDT |
1.1760 USDT |
| 2024-07-22 |
1.0041 USDT |
1,492.7587 |
0.9914 USDT |
0.9914 USDT |
1.1118 USDT |
1.1118 USDT |
| 2024-07-21 |
1.0152 USDT |
262.0441 |
1.0113 USDT |
0.9711 USDT |
1.1127 USDT |
0.9711 USDT |
| 2024-07-20 |
0.9905 USDT |
49.0742 |
0.9905 USDT |
0.9888 USDT |
1.0049 USDT |
0.9888 USDT |
| 2024-07-19 |
1.0195 USDT |
2,158.1874 |
1.0420 USDT |
0.9441 USDT |
1.0872 USDT |
0.9666 USDT |
| 2024-07-18 |
1.0382 USDT |
369.2005 |
1.0199 USDT |
1.0000 USDT |
1.0759 USDT |
1.0581 USDT |
| 2024-07-17 |
0.9804 USDT |
189.5355 |
0.8909 USDT |
0.8909 USDT |
1.0178 USDT |
1.0177 USDT |
| 2024-07-16 |
0.8657 USDT |
1,710.4183 |
0.8494 USDT |
0.8072 USDT |
0.9175 USDT |
0.8948 USDT |
| 2024-07-15 |
0.8683 USDT |
2,363.2107 |
0.8646 USDT |
0.8175 USDT |
0.9536 USDT |
0.9536 USDT |
| 2024-07-14 |
0.9429 USDT |
2,006.5541 |
0.9882 USDT |
0.8698 USDT |
0.9883 USDT |
0.8698 USDT |
| 2024-07-13 |
1.0813 USDT |
525.6631 |
1.0712 USDT |
1.0208 USDT |
1.1365 USDT |
1.0208 USDT |
| 2024-07-12 |
1.1877 USDT |
1,143.9736 |
1.2359 USDT |
1.0536 USDT |
1.2664 USDT |
1.0711 USDT |
| 2024-07-11 |
1.3204 USDT |
1,201.6844 |
1.3803 USDT |
1.1614 USDT |
1.4613 USDT |
1.2559 USDT |
| 2024-07-10 |
1.5292 USDT |
1,822.5070 |
1.6932 USDT |
1.3916 USDT |
1.6932 USDT |
1.3916 USDT |
| 2024-07-09 |
1.7790 USDT |
460.2115 |
1.8978 USDT |
1.6289 USDT |
1.9278 USDT |
1.6289 USDT |
| 2024-07-08 |
1.9940 USDT |
793.1793 |
2.3210 USDT |
1.8338 USDT |
2.4436 USDT |
1.9488 USDT |
| 2024-07-07 |
2.1235 USDT |
138.5103 |
2.1126 USDT |
2.0089 USDT |
2.2518 USDT |
2.1477 USDT |
| 2024-07-06 |
2.1608 USDT |
107.4035 |
2.3138 USDT |
2.0627 USDT |
2.3139 USDT |
2.0627 USDT |
| 2024-07-05 |
2.7605 USDT |
3,334.4018 |
2.2939 USDT |
2.1975 USDT |
3.2000 USDT |
2.1975 USDT |
| 2024-07-04 |
1.9757 USDT |
646.1543 |
1.9463 USDT |
1.8275 USDT |
2.2594 USDT |
2.1330 USDT |
| 2024-07-03 |
1.6917 USDT |
2,816.1622 |
1.5644 USDT |
1.5314 USDT |
1.9647 USDT |
1.9647 USDT |
| 2024-07-02 |
1.5661 USDT |
780.0079 |
1.3466 USDT |
1.3466 USDT |
1.6576 USDT |
1.6258 USDT |
| 2024-07-01 |
1.2808 USDT |
615.8129 |
1.2648 USDT |
1.2476 USDT |
1.3037 USDT |
1.2627 USDT |
| 2024-06-30 |
1.3245 USDT |
3,777.6837 |
1.4288 USDT |
1.3052 USDT |
1.4538 USDT |
1.3863 USDT |
| 2024-06-29 |
1.3882 USDT |
3,429.0677 |
1.4594 USDT |
1.3574 USDT |
1.4594 USDT |
1.3591 USDT |
| 2024-06-28 |
1.4352 USDT |
1,755.9973 |
1.5048 USDT |
1.3616 USDT |
1.5048 USDT |
1.4666 USDT |
| 2024-06-27 |
1.5112 USDT |
4,302.7072 |
1.5449 USDT |
1.3784 USDT |
1.6245 USDT |
1.6051 USDT |