Identifier on Kucoin: AAVE3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-26 |
1.6115 USDT |
596.4066 |
1.6018 USDT |
1.4772 USDT |
1.6673 USDT |
1.4772 USDT |
| 2024-06-25 |
1.6355 USDT |
3,233.7927 |
1.9208 USDT |
1.4772 USDT |
1.9317 USDT |
1.6051 USDT |
| 2024-06-24 |
2.1779 USDT |
5,221.1237 |
2.6451 USDT |
1.7867 USDT |
2.9213 USDT |
1.9886 USDT |
| 2024-06-23 |
2.4864 USDT |
398.5932 |
2.4321 USDT |
2.4287 USDT |
2.5228 USDT |
2.4769 USDT |
| 2024-06-22 |
2.4948 USDT |
22.0684 |
2.4817 USDT |
2.4817 USDT |
2.6451 USDT |
2.5709 USDT |
| 2024-06-21 |
2.2591 USDT |
204.9594 |
2.1724 USDT |
2.1723 USDT |
2.4221 USDT |
2.4221 USDT |
| 2024-06-20 |
2.0803 USDT |
64.0777 |
1.9102 USDT |
1.8804 USDT |
2.1694 USDT |
2.1023 USDT |
| 2024-06-19 |
2.1407 USDT |
1,811.8759 |
2.5958 USDT |
1.9353 USDT |
2.5958 USDT |
2.0616 USDT |
| 2024-06-18 |
2.9942 USDT |
1,381.0421 |
2.6170 USDT |
2.6170 USDT |
3.1999 USDT |
2.7487 USDT |
| 2024-06-17 |
2.5115 USDT |
2,041.2712 |
2.4131 USDT |
2.3798 USDT |
2.8940 USDT |
2.4188 USDT |
| 2024-06-16 |
2.5740 USDT |
232.5857 |
2.5524 USDT |
2.5391 USDT |
2.5930 USDT |
2.5930 USDT |
| 2024-06-15 |
2.6781 USDT |
173.7731 |
2.6992 USDT |
2.5525 USDT |
2.6992 USDT |
2.5525 USDT |
| 2024-06-14 |
2.9121 USDT |
674.1862 |
2.7506 USDT |
2.5032 USDT |
3.0035 USDT |
2.9156 USDT |
| 2024-06-13 |
2.5801 USDT |
893.3115 |
2.3297 USDT |
2.3297 USDT |
2.7925 USDT |
2.6179 USDT |
| 2024-06-12 |
2.2528 USDT |
4,483.0835 |
2.5185 USDT |
2.0370 USDT |
2.5746 USDT |
2.1845 USDT |
| 2024-06-11 |
2.5452 USDT |
2,133.0838 |
2.3101 USDT |
2.3101 USDT |
2.7348 USDT |
2.6219 USDT |
| 2024-06-10 |
2.1863 USDT |
1,033.8890 |
2.0758 USDT |
2.0758 USDT |
2.2821 USDT |
2.2821 USDT |
| 2024-06-09 |
2.1553 USDT |
430.3741 |
2.1742 USDT |
2.0609 USDT |
2.1923 USDT |
2.0715 USDT |
| 2024-06-08 |
2.0775 USDT |
736.4227 |
1.9128 USDT |
1.8688 USDT |
2.3432 USDT |
2.1921 USDT |