Crypto exchange CoinBene
Market [unlinked] / Tether (USDT)
Identifier on CoinBene: AAVEUSDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2020-12-07 | 90.3510 USDT | 305,868.5179 | 94.1680 USDT | 84.0420 USDT | 94.9770 USDT | 86.5340 USDT |
| 2020-12-06 | 90.2345 USDT | 324,228.6187 | 86.3010 USDT | 85.5560 USDT | 95.0610 USDT | 94.1680 USDT |
| 2020-12-05 | 88.8225 USDT | 352,376.8179 | 91.3440 USDT | 84.6390 USDT | 92.9990 USDT | 86.3010 USDT |
| 2020-12-04 | 88.8380 USDT | 423,656.8944 | 86.3320 USDT | 79.1970 USDT | 91.4200 USDT | 91.3440 USDT |
| 2020-12-03 | 88.1835 USDT | 414,193.9133 | 90.0350 USDT | 84.6580 USDT | 94.4470 USDT | 86.3320 USDT |
| 2020-12-02 | 88.3645 USDT | 403,646.0871 | 86.6940 USDT | 83.0140 USDT | 91.9120 USDT | 90.0350 USDT |
| 2020-12-01 | 81.5255 USDT | 440,830.6626 | 76.3570 USDT | 71.8030 USDT | 88.6590 USDT | 86.6940 USDT |
| 2020-11-30 | 75.2540 USDT | 357,422.8371 | 74.1510 USDT | 67.9930 USDT | 79.8270 USDT | 76.3570 USDT |
| 2020-11-29 | 71.0235 USDT | 360,273.6446 | 67.8960 USDT | 65.6660 USDT | 77.8080 USDT | 74.1510 USDT |
| 2020-11-28 | 66.7740 USDT | 269,714.3710 | 65.6520 USDT | 61.8020 USDT | 68.0620 USDT | 67.8960 USDT |
| 2020-11-27 | 61.1510 USDT | 286,994.1294 | 56.6500 USDT | 56.5010 USDT | 65.6520 USDT | 65.6520 USDT |
| 2020-11-26 | 59.0855 USDT | 481,461.1193 | 61.5210 USDT | 55.3760 USDT | 69.1050 USDT | 56.6500 USDT |
| 2020-11-25 | 63.8420 USDT | 536,084.6687 | 66.1630 USDT | 49.9090 USDT | 66.6730 USDT | 61.5210 USDT |
| 2020-11-24 | 67.6795 USDT | 341,476.3999 | 69.1960 USDT | 62.1330 USDT | 70.1560 USDT | 66.1630 USDT |
| 2020-11-23 | 69.1265 USDT | 368,694.3774 | 69.0570 USDT | 66.2980 USDT | 74.9250 USDT | 69.1960 USDT |
| 2020-11-22 | 68.9620 USDT | 357,453.9517 | 68.8670 USDT | 65.8290 USDT | 74.7670 USDT | 69.0570 USDT |
| 2020-11-21 | 72.3160 USDT | 401,371.8564 | 75.7650 USDT | 62.9690 USDT | 76.8510 USDT | 68.8670 USDT |
| 2020-11-20 | 76.9585 USDT | 350,634.0417 | 78.1520 USDT | 71.1530 USDT | 78.6130 USDT | 75.7650 USDT |
| 2020-11-19 | 77.1920 USDT | 403,979.1597 | 76.2320 USDT | 74.0630 USDT | 82.3950 USDT | 78.1520 USDT |
| 2020-11-18 | 74.0585 USDT | 432,748.8944 | 71.8850 USDT | 70.3140 USDT | 77.9630 USDT | 76.2320 USDT |
| 2020-11-17 | 71.1330 USDT | 423,091.6339 | 70.3810 USDT | 67.1990 USDT | 80.0720 USDT | 71.8850 USDT |
| 2020-11-16 | 68.4140 USDT | 392,384.6820 | 66.4470 USDT | 64.6300 USDT | 75.5280 USDT | 70.3810 USDT |
| 2020-11-15 | 67.1245 USDT | 377,097.5692 | 67.8020 USDT | 59.6770 USDT | 69.3910 USDT | 66.4470 USDT |
| 2020-11-14 | 65.1330 USDT | 374,136.2407 | 62.4640 USDT | 61.3710 USDT | 71.3210 USDT | 67.8020 USDT |
| 2020-11-13 | 63.8185 USDT | 376,732.9019 | 65.1730 USDT | 57.9520 USDT | 66.3470 USDT | 62.4640 USDT |
| 2020-11-12 | 59.0600 USDT | 412,698.4386 | 52.9470 USDT | 50.4820 USDT | 66.9340 USDT | 65.1730 USDT |
| 2020-11-11 | 54.8850 USDT | 428,861.8775 | 56.8230 USDT | 52.5500 USDT | 61.4020 USDT | 52.9470 USDT |
| 2020-11-10 | 61.3030 USDT | 367,673.0102 | 65.7830 USDT | 55.1070 USDT | 70.8030 USDT | 56.8230 USDT |
| 2020-11-09 | 58.6300 USDT | 219,174.4864 | 51.4770 USDT | 49.5020 USDT | 67.5830 USDT | 65.7830 USDT |
| 2020-11-08 | 51.1085 USDT | 378,230.2265 | 50.7400 USDT | 49.1740 USDT | 58.7850 USDT | 51.4770 USDT |
| 2020-11-07 | 48.3700 USDT | 423,225.8311 | 46.0000 USDT | 40.1850 USDT | 51.3620 USDT | 50.7400 USDT |
| 2020-11-06 | 41.1045 USDT | 383,588.3509 | 36.2090 USDT | 35.9670 USDT | 51.8140 USDT | 46.0000 USDT |
| 2020-11-05 | 32.9670 USDT | 387,845.2238 | 29.7250 USDT | 29.1950 USDT | 41.0590 USDT | 36.2090 USDT |
| 2020-11-04 | 27.9250 USDT | 262,153.0237 | 26.1250 USDT | 25.9410 USDT | 30.7670 USDT | 29.7250 USDT |
| 2020-11-03 | 27.0505 USDT | 201,368.0730 | 27.9760 USDT | 25.9590 USDT | 28.3770 USDT | 26.1250 USDT |
| 2020-11-02 | 29.1160 USDT | 257,097.6404 | 30.2560 USDT | 27.3050 USDT | 30.6450 USDT | 27.9760 USDT |
| 2020-11-01 | 29.6750 USDT | 356,157.6428 | 29.0940 USDT | 28.6300 USDT | 34.3090 USDT | 30.2560 USDT |
| 2020-10-31 | 29.8985 USDT | 174,286.2371 | 30.7030 USDT | 28.4780 USDT | 30.7610 USDT | 29.0940 USDT |
| 2020-10-30 | 30.9865 USDT | 233,861.2941 | 31.2700 USDT | 29.7740 USDT | 33.0210 USDT | 30.7030 USDT |
| 2020-10-29 | 30.7325 USDT | 305,537.8408 | 30.1950 USDT | 27.7730 USDT | 31.4870 USDT | 31.2700 USDT |
| 2020-10-28 | 31.7785 USDT | 175,068.6095 | 33.3620 USDT | 28.1460 USDT | 33.3630 USDT | 30.1950 USDT |
| 2020-10-27 | 35.1280 USDT | 175,274.7384 | 36.8940 USDT | 32.1370 USDT | 37.0620 USDT | 33.3620 USDT |
| 2020-10-26 | 36.8415 USDT | 122,885.9772 | 36.7890 USDT | 34.9710 USDT | 38.9180 USDT | 36.8940 USDT |
| 2020-10-25 | 37.8800 USDT | 126,429.4738 | 38.9710 USDT | 36.2240 USDT | 39.3850 USDT | 36.7890 USDT |
| 2020-10-24 | 39.5505 USDT | 143,629.7216 | 40.1300 USDT | 38.6480 USDT | 40.8700 USDT | 38.9710 USDT |
| 2020-10-23 | 39.8720 USDT | 168,081.4533 | 39.6140 USDT | 38.1380 USDT | 42.6510 USDT | 40.1300 USDT |
| 2020-10-22 | 38.3045 USDT | 198,822.2772 | 36.9950 USDT | 36.9950 USDT | 41.5100 USDT | 39.6140 USDT |
| 2020-10-21 | 36.6210 USDT | 159,341.5632 | 36.2470 USDT | 33.4900 USDT | 37.8520 USDT | 36.9950 USDT |
| 2020-10-20 | 35.3225 USDT | 172,088.9687 | 34.3980 USDT | 31.9180 USDT | 36.3200 USDT | 36.2470 USDT |
| 2020-10-19 | 36.3215 USDT | 179,080.9189 | 38.2450 USDT | 33.1640 USDT | 38.5260 USDT | 34.3980 USDT |
12