Identifier on Kucoin: AAVE-KCS
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-01 |
9.5177 KCS |
84.0949 AAVE |
9.6230 KCS |
9.1663 KCS |
9.8396 KCS |
9.3942 KCS |
| 2021-11-30 |
9.8902 KCS |
122.9316 AAVE |
9.9058 KCS |
9.4974 KCS |
10.3287 KCS |
9.4974 KCS |
| 2021-11-29 |
9.7183 KCS |
190.4324 AAVE |
9.9951 KCS |
9.2000 KCS |
10.0940 KCS |
9.9549 KCS |
| 2021-11-28 |
10.0452 KCS |
86.5549 AAVE |
9.9703 KCS |
9.8400 KCS |
10.2932 KCS |
10.0355 KCS |
| 2021-11-27 |
10.1128 KCS |
79.5785 AAVE |
10.0249 KCS |
9.8303 KCS |
10.4840 KCS |
9.9492 KCS |
| 2021-11-26 |
10.1887 KCS |
200.7960 AAVE |
9.6496 KCS |
9.4000 KCS |
11.2059 KCS |
10.0172 KCS |
| 2021-11-25 |
10.0897 KCS |
121.4729 AAVE |
10.8631 KCS |
9.3601 KCS |
10.9142 KCS |
9.7080 KCS |
| 2021-11-24 |
10.9229 KCS |
73.9442 AAVE |
11.3237 KCS |
10.6489 KCS |
11.4265 KCS |
10.9440 KCS |
| 2021-11-23 |
11.6251 KCS |
84.9357 AAVE |
11.7712 KCS |
11.3625 KCS |
12.0133 KCS |
11.5613 KCS |
| 2021-11-22 |
11.3752 KCS |
101.2859 AAVE |
11.0298 KCS |
10.8220 KCS |
11.8455 KCS |
11.6426 KCS |
| 2021-11-21 |
10.7842 KCS |
86.6261 AAVE |
10.6878 KCS |
10.3868 KCS |
11.0738 KCS |
10.9418 KCS |
| 2021-11-20 |
11.4359 KCS |
80.0427 AAVE |
11.9741 KCS |
10.9056 KCS |
12.0065 KCS |
10.9220 KCS |
| 2021-11-19 |
11.9716 KCS |
129.9312 AAVE |
12.0807 KCS |
11.4662 KCS |
12.3475 KCS |
11.6239 KCS |
| 2021-11-18 |
11.5445 KCS |
422.2075 AAVE |
11.6000 KCS |
11.1333 KCS |
12.4082 KCS |
11.5279 KCS |
| 2021-11-17 |
12.0837 KCS |
488.5928 AAVE |
12.3130 KCS |
11.3118 KCS |
12.7529 KCS |
11.8723 KCS |
| 2021-11-16 |
11.8738 KCS |
844.9987 AAVE |
11.4177 KCS |
11.0298 KCS |
13.0340 KCS |
12.1297 KCS |
| 2021-11-15 |
11.7810 KCS |
463.3513 AAVE |
12.8396 KCS |
11.2050 KCS |
12.9238 KCS |
11.4102 KCS |
| 2021-11-14 |
13.1356 KCS |
282.6473 AAVE |
13.2527 KCS |
12.5538 KCS |
14.0258 KCS |
13.1761 KCS |
| 2021-11-13 |
13.7427 KCS |
135.5698 AAVE |
13.6842 KCS |
13.2034 KCS |
14.3996 KCS |
13.2034 KCS |
| 2021-11-12 |
13.5266 KCS |
303.8752 AAVE |
13.4086 KCS |
12.6414 KCS |
14.4386 KCS |
13.5103 KCS |
| 2021-11-11 |
13.7681 KCS |
184.5455 AAVE |
13.9499 KCS |
13.1998 KCS |
14.1157 KCS |
13.8698 KCS |
| 2021-11-10 |
14.6610 KCS |
523.7779 AAVE |
14.6449 KCS |
13.6006 KCS |
15.6335 KCS |
14.9522 KCS |
| 2021-11-09 |
14.8370 KCS |
340.4907 AAVE |
14.1804 KCS |
13.1349 KCS |
15.5997 KCS |
15.1512 KCS |
| 2021-11-08 |
14.8795 KCS |
169.4800 AAVE |
15.9000 KCS |
14.2930 KCS |
15.9000 KCS |
14.9824 KCS |
| 2021-11-07 |
16.7136 KCS |
53.7793 AAVE |
16.9400 KCS |
16.4737 KCS |
17.0000 KCS |
16.5662 KCS |
| 2021-11-06 |
16.9850 KCS |
59.6456 AAVE |
17.2497 KCS |
16.6712 KCS |
17.5785 KCS |
17.0404 KCS |
| 2021-11-05 |
18.0987 KCS |
48.6448 AAVE |
18.0000 KCS |
17.1000 KCS |
18.7677 KCS |
17.3331 KCS |
| 2021-11-04 |
17.2779 KCS |
51.6488 AAVE |
16.7416 KCS |
16.7000 KCS |
18.0000 KCS |
17.8776 KCS |
| 2021-11-03 |
16.8197 KCS |
51.1994 AAVE |
16.9926 KCS |
16.1736 KCS |
17.2493 KCS |
16.7416 KCS |
| 2021-11-02 |
16.9943 KCS |
37.2226 AAVE |
17.6000 KCS |
16.3477 KCS |
17.6000 KCS |
16.8550 KCS |
| 2021-11-01 |
17.4580 KCS |
49.1516 AAVE |
17.3096 KCS |
17.0290 KCS |
17.8013 KCS |
17.8013 KCS |
| 2021-10-31 |
17.9786 KCS |
44.5190 AAVE |
18.1013 KCS |
17.6322 KCS |
18.4556 KCS |
17.7640 KCS |
| 2021-10-30 |
17.6590 KCS |
43.9979 AAVE |
17.5000 KCS |
17.4000 KCS |
18.0851 KCS |
18.0523 KCS |
| 2021-10-29 |
18.9198 KCS |
61.2383 AAVE |
19.6288 KCS |
17.7895 KCS |
19.9604 KCS |
17.7895 KCS |
| 2021-10-28 |
20.2592 KCS |
122.7742 AAVE |
21.3944 KCS |
19.3013 KCS |
21.6312 KCS |
19.6160 KCS |
| 2021-10-27 |
23.5240 KCS |
331.7413 AAVE |
19.7788 KCS |
19.1668 KCS |
30.7016 KCS |
21.4497 KCS |
| 2021-10-26 |
19.1457 KCS |
94.5221 AAVE |
17.5289 KCS |
17.2501 KCS |
20.3000 KCS |
19.8624 KCS |
| 2021-10-25 |
18.3676 KCS |
85.3604 AAVE |
19.6081 KCS |
17.4580 KCS |
19.6081 KCS |
17.5600 KCS |
| 2021-10-24 |
20.0289 KCS |
39.8421 AAVE |
20.5820 KCS |
19.4188 KCS |
20.8662 KCS |
19.7635 KCS |
| 2021-10-23 |
21.0339 KCS |
34.5287 AAVE |
21.1690 KCS |
20.3690 KCS |
21.5513 KCS |
20.8969 KCS |
| 2021-10-22 |
21.7354 KCS |
56.9320 AAVE |
22.2840 KCS |
21.2282 KCS |
22.5848 KCS |
21.4013 KCS |
| 2021-10-21 |
22.2917 KCS |
50.5125 AAVE |
21.1385 KCS |
21.1385 KCS |
23.0382 KCS |
22.0939 KCS |
| 2021-10-20 |
21.1303 KCS |
35.1782 AAVE |
21.6000 KCS |
20.6442 KCS |
21.6000 KCS |
21.1639 KCS |
| 2021-10-19 |
22.0954 KCS |
29.2155 AAVE |
22.7513 KCS |
21.2122 KCS |
22.8989 KCS |
21.5273 KCS |
| 2021-10-18 |
22.8883 KCS |
46.8170 AAVE |
23.1200 KCS |
22.4908 KCS |
23.3091 KCS |
22.5915 KCS |
| 2021-10-17 |
23.4828 KCS |
51.3352 AAVE |
23.7200 KCS |
22.9573 KCS |
23.9125 KCS |
23.0000 KCS |
| 2021-10-16 |
23.9376 KCS |
29.3022 AAVE |
24.4289 KCS |
23.5764 KCS |
24.4692 KCS |
23.8023 KCS |
| 2021-10-15 |
24.8756 KCS |
53.2460 AAVE |
25.4750 KCS |
24.1914 KCS |
25.4750 KCS |
24.3909 KCS |
| 2021-10-14 |
25.5459 KCS |
57.9469 AAVE |
25.4846 KCS |
24.9593 KCS |
26.3500 KCS |
25.4902 KCS |
| 2021-10-13 |
25.4246 KCS |
58.0674 AAVE |
25.1656 KCS |
24.5608 KCS |
26.5085 KCS |
25.3993 KCS |