Identifier on Kucoin: AAVE-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-02 |
8.7164 KCS |
26.3345 AAVE |
8.8000 KCS |
8.6000 KCS |
8.8382 KCS |
8.6400 KCS |
| 2024-05-01 |
8.6459 KCS |
103.7703 AAVE |
8.6519 KCS |
8.4610 KCS |
8.8800 KCS |
8.6762 KCS |
| 2024-04-30 |
8.6613 KCS |
84.7969 AAVE |
8.9200 KCS |
8.4262 KCS |
9.0158 KCS |
8.6399 KCS |
| 2024-04-29 |
8.8848 KCS |
55.0049 AAVE |
9.0000 KCS |
8.7232 KCS |
9.0787 KCS |
8.9730 KCS |
| 2024-04-28 |
9.1099 KCS |
26.0188 AAVE |
9.1205 KCS |
8.9600 KCS |
9.2400 KCS |
9.1982 KCS |
| 2024-04-27 |
8.9320 KCS |
63.5041 AAVE |
8.9730 KCS |
8.7162 KCS |
9.2007 KCS |
9.1200 KCS |
| 2024-04-26 |
8.8612 KCS |
47.7149 AAVE |
9.0371 KCS |
8.7162 KCS |
9.0794 KCS |
9.0069 KCS |
| 2024-04-25 |
9.0278 KCS |
41.6528 AAVE |
9.1600 KCS |
8.9088 KCS |
9.1656 KCS |
9.0424 KCS |
| 2024-04-24 |
9.3514 KCS |
93.2109 AAVE |
9.4866 KCS |
9.1000 KCS |
9.6719 KCS |
9.1000 KCS |
| 2024-04-23 |
9.7552 KCS |
76.8975 AAVE |
9.9162 KCS |
9.5574 KCS |
10.0002 KCS |
9.6400 KCS |
| 2024-04-22 |
9.7399 KCS |
74.2378 AAVE |
9.4224 KCS |
9.3600 KCS |
9.9200 KCS |
9.8518 KCS |
| 2024-04-21 |
9.6157 KCS |
76.9476 AAVE |
9.8800 KCS |
9.2940 KCS |
9.9200 KCS |
9.3600 KCS |
| 2024-04-20 |
9.6803 KCS |
80.2157 AAVE |
9.6400 KCS |
9.4360 KCS |
9.9600 KCS |
9.9423 KCS |
| 2024-04-19 |
9.8622 KCS |
107.3340 AAVE |
9.9600 KCS |
9.5480 KCS |
10.4823 KCS |
9.7924 KCS |
| 2024-04-18 |
10.2952 KCS |
22.8011 AAVE |
10.3854 KCS |
10.0000 KCS |
10.4823 KCS |
10.1286 KCS |
| 2024-04-17 |
10.3540 KCS |
45.2407 AAVE |
10.4496 KCS |
10.0000 KCS |
10.6649 KCS |
10.4111 KCS |
| 2024-04-16 |
9.9740 KCS |
85.4486 AAVE |
9.9706 KCS |
9.7600 KCS |
10.3897 KCS |
10.3270 KCS |
| 2024-04-15 |
9.8995 KCS |
107.0621 AAVE |
9.9200 KCS |
9.7200 KCS |
10.2708 KCS |
10.0017 KCS |
| 2024-04-14 |
9.5638 KCS |
220.3000 AAVE |
9.4400 KCS |
9.0783 KCS |
9.8518 KCS |
9.4866 KCS |
| 2024-04-13 |
9.1490 KCS |
495.8556 AAVE |
9.9600 KCS |
8.0000 KCS |
10.6258 KCS |
8.7232 KCS |
| 2024-04-12 |
10.5621 KCS |
47.5599 AAVE |
11.1705 KCS |
9.8400 KCS |
11.4731 KCS |
10.1488 KCS |
| 2024-04-11 |
11.9244 KCS |
50.6650 AAVE |
12.2000 KCS |
11.1000 KCS |
12.6199 KCS |
11.2659 KCS |
| 2024-04-10 |
12.0279 KCS |
71.6886 AAVE |
12.0877 KCS |
11.6976 KCS |
12.2872 KCS |
12.0877 KCS |
| 2024-04-09 |
12.5063 KCS |
60.2844 AAVE |
12.4654 KCS |
12.2821 KCS |
12.7502 KCS |
12.3786 KCS |
| 2024-04-08 |
12.0755 KCS |
34.3920 AAVE |
11.8235 KCS |
11.6884 KCS |
12.4654 KCS |
12.3992 KCS |
| 2024-04-07 |
11.6601 KCS |
21.8176 AAVE |
11.4573 KCS |
11.4556 KCS |
11.8180 KCS |
11.8120 KCS |
| 2024-04-06 |
11.3856 KCS |
65.2168 AAVE |
10.8517 KCS |
10.8065 KCS |
11.7336 KCS |
11.4698 KCS |
| 2024-04-05 |
10.8404 KCS |
32.2338 AAVE |
10.8022 KCS |
10.5816 KCS |
11.0651 KCS |
10.9217 KCS |
| 2024-04-04 |
10.9747 KCS |
27.2446 AAVE |
11.0398 KCS |
10.7706 KCS |
11.1572 KCS |
10.8816 KCS |
| 2024-04-03 |
11.0931 KCS |
47.4861 AAVE |
11.3484 KCS |
10.7941 KCS |
11.4556 KCS |
10.8348 KCS |
| 2024-04-02 |
10.9300 KCS |
90.3487 AAVE |
11.5410 KCS |
10.5055 KCS |
11.5669 KCS |
10.6834 KCS |
| 2024-04-01 |
11.4248 KCS |
92.0427 AAVE |
11.1880 KCS |
10.9090 KCS |
11.8741 KCS |
11.3063 KCS |
| 2024-03-31 |
11.1680 KCS |
26.3103 AAVE |
11.2842 KCS |
10.9050 KCS |
11.4802 KCS |
10.9620 KCS |
| 2024-03-30 |
11.7057 KCS |
44.7170 AAVE |
11.5915 KCS |
11.3795 KCS |
12.0877 KCS |
11.6077 KCS |
| 2024-03-29 |
11.1550 KCS |
99.2596 AAVE |
10.5614 KCS |
10.4150 KCS |
12.0876 KCS |
11.5995 KCS |
| 2024-03-28 |
10.4629 KCS |
63.0833 AAVE |
11.0204 KCS |
10.0081 KCS |
11.0204 KCS |
10.4458 KCS |
| 2024-03-27 |
10.7420 KCS |
109.8434 AAVE |
10.3212 KCS |
10.2305 KCS |
11.2774 KCS |
10.8990 KCS |
| 2024-03-26 |
9.7046 KCS |
203.4202 AAVE |
8.8397 KCS |
8.8000 KCS |
10.5729 KCS |
10.3488 KCS |
| 2024-03-25 |
8.8735 KCS |
54.2603 AAVE |
8.7804 KCS |
8.7543 KCS |
8.9875 KCS |
8.9730 KCS |
| 2024-03-24 |
8.6729 KCS |
52.8015 AAVE |
8.6044 KCS |
8.5262 KCS |
8.8000 KCS |
8.7203 KCS |
| 2024-03-23 |
8.6414 KCS |
76.0644 AAVE |
8.4836 KCS |
8.4262 KCS |
8.7826 KCS |
8.7162 KCS |
| 2024-03-22 |
8.3364 KCS |
90.2394 AAVE |
8.4000 KCS |
8.1533 KCS |
8.5198 KCS |
8.3668 KCS |
| 2024-03-21 |
8.2443 KCS |
110.3850 AAVE |
8.2668 KCS |
8.0400 KCS |
8.4594 KCS |
8.4262 KCS |
| 2024-03-20 |
8.6055 KCS |
166.6970 AAVE |
8.9344 KCS |
7.8780 KCS |
9.1014 KCS |
8.3508 KCS |
| 2024-03-19 |
8.7323 KCS |
248.9516 AAVE |
8.8116 KCS |
8.3310 KCS |
9.1792 KCS |
8.7826 KCS |
| 2024-03-18 |
8.4761 KCS |
157.2737 AAVE |
8.3668 KCS |
8.2816 KCS |
8.8330 KCS |
8.6896 KCS |
| 2024-03-17 |
8.2552 KCS |
21.5779 AAVE |
8.1895 KCS |
7.8903 KCS |
8.4816 KCS |
8.4040 KCS |
| 2024-03-16 |
8.3987 KCS |
18.5022 AAVE |
8.6213 KCS |
7.9854 KCS |
8.7162 KCS |
8.2026 KCS |
| 2024-03-15 |
9.1780 KCS |
273.7062 AAVE |
9.2940 KCS |
8.5800 KCS |
9.6400 KCS |
8.7162 KCS |
| 2024-03-14 |
9.0350 KCS |
105.0259 AAVE |
9.0524 KCS |
8.7400 KCS |
9.2220 KCS |
9.0372 KCS |