Identifier on Kucoin: AAVE-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
225.5814 USDT |
16,161.6906 AAVE |
232.3010 USDT |
211.9700 USDT |
239.6060 USDT |
237.5100 USDT |
| 2025-05-18 |
226.5281 USDT |
7,195.0000 AAVE |
222.2090 USDT |
219.8180 USDT |
237.3620 USDT |
236.9750 USDT |
| 2025-05-17 |
225.3412 USDT |
10,396.9150 AAVE |
230.9930 USDT |
220.6960 USDT |
232.0860 USDT |
222.1420 USDT |
| 2025-05-16 |
234.8790 USDT |
15,106.5978 AAVE |
223.8620 USDT |
221.4760 USDT |
245.0610 USDT |
232.7430 USDT |
| 2025-05-15 |
226.8538 USDT |
15,951.9156 AAVE |
229.5480 USDT |
216.7360 USDT |
235.3170 USDT |
231.9960 USDT |
| 2025-05-14 |
230.6301 USDT |
12,406.3717 AAVE |
236.3760 USDT |
223.9750 USDT |
239.2240 USDT |
227.5430 USDT |
| 2025-05-13 |
218.7049 USDT |
14,059.2789 AAVE |
221.9000 USDT |
210.3570 USDT |
229.0040 USDT |
227.0830 USDT |
| 2025-05-12 |
221.2072 USDT |
28,116.1059 AAVE |
220.8870 USDT |
211.9100 USDT |
229.6430 USDT |
220.5850 USDT |
| 2025-05-11 |
221.8428 USDT |
13,828.0069 AAVE |
228.5740 USDT |
216.0070 USDT |
230.5780 USDT |
217.4270 USDT |
| 2025-05-10 |
217.2677 USDT |
15,642.3035 AAVE |
211.1700 USDT |
208.8700 USDT |
223.4420 USDT |
220.9980 USDT |
| 2025-05-09 |
209.2054 USDT |
25,045.3472 AAVE |
206.2570 USDT |
202.5200 USDT |
220.6890 USDT |
210.3110 USDT |
| 2025-05-08 |
188.9593 USDT |
30,441.8518 AAVE |
172.1150 USDT |
172.0480 USDT |
200.7320 USDT |
199.4670 USDT |
| 2025-05-07 |
173.3049 USDT |
11,665.0753 AAVE |
177.8580 USDT |
167.4090 USDT |
180.0670 USDT |
169.5890 USDT |
| 2025-05-06 |
169.7923 USDT |
18,491.3398 AAVE |
176.9100 USDT |
163.3200 USDT |
178.2280 USDT |
170.1430 USDT |
| 2025-05-05 |
176.6657 USDT |
14,094.1125 AAVE |
171.1280 USDT |
169.6890 USDT |
180.7370 USDT |
178.5450 USDT |
| 2025-05-04 |
176.2757 USDT |
12,256.3623 AAVE |
178.0560 USDT |
171.4870 USDT |
179.0000 USDT |
171.7470 USDT |
| 2025-05-03 |
173.5930 USDT |
6,351.8384 AAVE |
174.5840 USDT |
171.3900 USDT |
175.1000 USDT |
172.7210 USDT |
| 2025-05-02 |
174.6532 USDT |
12,642.3626 AAVE |
172.9470 USDT |
171.8580 USDT |
179.2110 USDT |
174.7350 USDT |
| 2025-05-01 |
172.5149 USDT |
15,484.7828 AAVE |
164.1650 USDT |
164.1190 USDT |
179.3700 USDT |
174.3920 USDT |
| 2025-04-30 |
162.1171 USDT |
15,118.7375 AAVE |
165.5930 USDT |
155.4560 USDT |
166.9350 USDT |
164.8190 USDT |
| 2025-04-29 |
168.1865 USDT |
12,308.9113 AAVE |
166.3810 USDT |
163.8780 USDT |
171.2370 USDT |
169.5660 USDT |
| 2025-04-28 |
168.0191 USDT |
24,432.8260 AAVE |
166.6240 USDT |
161.7650 USDT |
174.9440 USDT |
165.8780 USDT |
| 2025-04-27 |
171.4737 USDT |
14,934.3005 AAVE |
173.0240 USDT |
165.4070 USDT |
179.3300 USDT |
169.2920 USDT |
| 2025-04-26 |
168.8780 USDT |
15,688.9031 AAVE |
166.4860 USDT |
164.4050 USDT |
173.0650 USDT |
170.3000 USDT |
| 2025-04-25 |
166.9005 USDT |
19,762.4632 AAVE |
168.0040 USDT |
162.8690 USDT |
170.5890 USDT |
168.7670 USDT |
| 2025-04-24 |
164.8882 USDT |
17,666.5240 AAVE |
168.0590 USDT |
158.3350 USDT |
170.6870 USDT |
166.5300 USDT |
| 2025-04-23 |
164.1102 USDT |
24,898.2288 AAVE |
158.2270 USDT |
157.7360 USDT |
168.8570 USDT |
167.2670 USDT |
| 2025-04-22 |
147.8566 USDT |
18,044.7613 AAVE |
142.8870 USDT |
139.7550 USDT |
155.4980 USDT |
151.2730 USDT |
| 2025-04-21 |
143.6582 USDT |
15,258.3576 AAVE |
140.9360 USDT |
139.0530 USDT |
146.0160 USDT |
142.3240 USDT |
| 2025-04-20 |
140.2989 USDT |
7,283.6314 AAVE |
142.0280 USDT |
136.7850 USDT |
143.5000 USDT |
142.5830 USDT |
| 2025-04-19 |
139.7267 USDT |
6,906.9454 AAVE |
138.4150 USDT |
137.9650 USDT |
142.0390 USDT |
141.0940 USDT |
| 2025-04-18 |
138.9492 USDT |
8,618.2798 AAVE |
138.9080 USDT |
137.2120 USDT |
141.1360 USDT |
138.7130 USDT |
| 2025-04-17 |
137.7735 USDT |
12,211.0942 AAVE |
133.9690 USDT |
133.8360 USDT |
141.5580 USDT |
139.2650 USDT |
| 2025-04-16 |
134.4753 USDT |
15,625.7675 AAVE |
134.2150 USDT |
129.8140 USDT |
137.4490 USDT |
134.4360 USDT |
| 2025-04-15 |
138.9661 USDT |
13,115.3146 AAVE |
137.6850 USDT |
136.1430 USDT |
148.5020 USDT |
138.0880 USDT |
| 2025-04-14 |
143.3625 USDT |
14,599.4995 AAVE |
139.2240 USDT |
138.9140 USDT |
147.2260 USDT |
146.0090 USDT |
| 2025-04-13 |
144.2506 USDT |
10,050.9724 AAVE |
148.0930 USDT |
139.9180 USDT |
148.3700 USDT |
140.8900 USDT |
| 2025-04-12 |
141.6888 USDT |
14,900.2530 AAVE |
136.4920 USDT |
133.7330 USDT |
149.5040 USDT |
147.9500 USDT |
| 2025-04-11 |
134.9802 USDT |
19,593.3240 AAVE |
131.9060 USDT |
131.3120 USDT |
137.3600 USDT |
136.1500 USDT |
| 2025-04-10 |
135.2767 USDT |
24,236.4274 AAVE |
143.1150 USDT |
128.2350 USDT |
143.3270 USDT |
130.5840 USDT |
| 2025-04-09 |
130.5008 USDT |
25,737.6872 AAVE |
125.3380 USDT |
119.8700 USDT |
143.8840 USDT |
140.9070 USDT |
| 2025-04-08 |
130.5656 USDT |
29,198.0255 AAVE |
131.9730 USDT |
124.2120 USDT |
136.1300 USDT |
127.2540 USDT |
| 2025-04-07 |
123.9877 USDT |
29,448.3395 AAVE |
129.0840 USDT |
114.0670 USDT |
136.1820 USDT |
132.1660 USDT |
| 2025-04-06 |
138.2957 USDT |
28,831.7040 AAVE |
152.2100 USDT |
128.9660 USDT |
152.4250 USDT |
129.7020 USDT |
| 2025-04-05 |
152.4114 USDT |
7,819.5335 AAVE |
151.9770 USDT |
150.1220 USDT |
155.3920 USDT |
150.6730 USDT |
| 2025-04-04 |
149.9108 USDT |
16,797.1752 AAVE |
151.2230 USDT |
144.4690 USDT |
153.9380 USDT |
151.0650 USDT |
| 2025-04-03 |
151.3573 USDT |
12,813.8598 AAVE |
150.3000 USDT |
146.3210 USDT |
157.2670 USDT |
150.0920 USDT |
| 2025-04-02 |
160.6520 USDT |
47,817.5708 AAVE |
166.1360 USDT |
149.5280 USDT |
168.9250 USDT |
150.6700 USDT |
| 2025-04-01 |
166.4050 USDT |
35,463.4654 AAVE |
159.5690 USDT |
159.2000 USDT |
171.4150 USDT |
166.6940 USDT |
| 2025-03-31 |
159.0379 USDT |
34,479.6468 AAVE |
163.6510 USDT |
151.8680 USDT |
164.6160 USDT |
158.4560 USDT |