Identifier on Kucoin: AAVE3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-02 |
0.2463 USDT |
5,028.7561 |
0.2579 USDT |
0.2349 USDT |
0.2604 USDT |
0.2568 USDT |
| 2024-05-01 |
0.2363 USDT |
30,275.1231 |
0.2563 USDT |
0.2146 USDT |
0.2630 USDT |
0.2536 USDT |
| 2024-04-30 |
0.2677 USDT |
20,239.2686 |
0.3272 USDT |
0.2355 USDT |
0.3274 USDT |
0.2492 USDT |
| 2024-04-29 |
0.3171 USDT |
11,017.1906 |
0.3373 USDT |
0.2942 USDT |
0.3454 USDT |
0.3090 USDT |
| 2024-04-28 |
0.3497 USDT |
15,107.2969 |
0.3500 USDT |
0.3369 USDT |
0.3593 USDT |
0.3451 USDT |
| 2024-04-27 |
0.3252 USDT |
13,202.5025 |
0.3322 USDT |
0.2940 USDT |
0.3608 USDT |
0.3562 USDT |
| 2024-04-26 |
0.3336 USDT |
18,930.0149 |
0.3379 USDT |
0.3171 USDT |
0.3476 USDT |
0.3474 USDT |
| 2024-04-25 |
0.3318 USDT |
20,568.0756 |
0.3335 USDT |
0.3124 USDT |
0.3476 USDT |
0.3431 USDT |
| 2024-04-24 |
0.3927 USDT |
25,896.2210 |
0.3806 USDT |
0.3496 USDT |
0.4223 USDT |
0.3496 USDT |
| 2024-04-23 |
0.3935 USDT |
5,712.3310 |
0.4211 USDT |
0.3763 USDT |
0.4289 USDT |
0.3854 USDT |
| 2024-04-22 |
0.3983 USDT |
11,065.0037 |
0.3529 USDT |
0.3418 USDT |
0.4259 USDT |
0.4161 USDT |
| 2024-04-21 |
0.3577 USDT |
8,971.2909 |
0.3523 USDT |
0.3282 USDT |
0.3762 USDT |
0.3490 USDT |
| 2024-04-20 |
0.3181 USDT |
5,921.7503 |
0.2902 USDT |
0.2877 USDT |
0.3635 USDT |
0.3526 USDT |
| 2024-04-19 |
0.2875 USDT |
26,246.2303 |
0.2903 USDT |
0.2341 USDT |
0.3240 USDT |
0.3086 USDT |
| 2024-04-18 |
0.2830 USDT |
17,836.9318 |
0.2737 USDT |
0.2647 USDT |
0.3025 USDT |
0.2903 USDT |
| 2024-04-17 |
0.2799 USDT |
32,199.8119 |
0.3090 USDT |
0.2482 USDT |
0.3118 USDT |
0.2964 USDT |
| 2024-04-16 |
0.2803 USDT |
32,206.7309 |
0.2847 USDT |
0.2500 USDT |
0.3085 USDT |
0.3085 USDT |
| 2024-04-15 |
0.3292 USDT |
39,618.3786 |
0.3201 USDT |
0.2581 USDT |
0.3731 USDT |
0.2632 USDT |
| 2024-04-14 |
0.2708 USDT |
68,859.1135 |
0.2609 USDT |
0.2395 USDT |
0.3134 USDT |
0.2714 USDT |
| 2024-04-13 |
0.3847 USDT |
31,014.2719 |
0.5444 USDT |
0.2000 USDT |
0.5519 USDT |
0.2706 USDT |
| 2024-04-12 |
0.7183 USDT |
72,234.9822 |
1.1498 USDT |
0.4645 USDT |
1.2284 USDT |
0.4645 USDT |
| 2024-04-11 |
1.3265 USDT |
11,107.3495 |
1.5327 USDT |
1.1012 USDT |
1.6817 USDT |
1.1773 USDT |
| 2024-04-10 |
1.4535 USDT |
9,053.7854 |
1.4835 USDT |
1.3406 USDT |
1.5642 USDT |
1.4765 USDT |
| 2024-04-09 |
1.5944 USDT |
8,446.2416 |
1.5823 USDT |
1.4520 USDT |
1.7438 USDT |
1.5750 USDT |
| 2024-04-08 |
1.4862 USDT |
2,554.7453 |
1.3512 USDT |
1.3307 USDT |
1.5612 USDT |
1.5595 USDT |
| 2024-04-07 |
1.3049 USDT |
1,330.8685 |
1.2723 USDT |
1.2723 USDT |
1.3414 USDT |
1.3382 USDT |
| 2024-04-06 |
1.2060 USDT |
1,365.5357 |
1.1125 USDT |
1.1107 USDT |
1.3064 USDT |
1.1938 USDT |
| 2024-04-05 |
1.0797 USDT |
3,626.3815 |
1.1868 USDT |
0.9722 USDT |
1.1965 USDT |
1.1330 USDT |
| 2024-04-04 |
1.1942 USDT |
5,063.3466 |
1.1514 USDT |
1.0862 USDT |
1.2981 USDT |
1.1679 USDT |
| 2024-04-03 |
1.1982 USDT |
5,406.9056 |
1.1820 USDT |
1.0700 USDT |
1.2778 USDT |
1.1796 USDT |
| 2024-04-02 |
1.2883 USDT |
8,797.5557 |
1.7727 USDT |
1.1101 USDT |
1.7730 USDT |
1.1963 USDT |
| 2024-04-01 |
1.6087 USDT |
6,796.3353 |
1.7010 USDT |
1.4376 USDT |
1.8411 USDT |
1.6337 USDT |
| 2024-03-31 |
1.6509 USDT |
2,724.4173 |
1.6032 USDT |
1.5758 USDT |
1.7182 USDT |
1.6669 USDT |
| 2024-03-30 |
1.6752 USDT |
3,871.2995 |
1.7073 USDT |
1.5705 USDT |
1.7628 USDT |
1.5705 USDT |
| 2024-03-29 |
1.7282 USDT |
9,528.1497 |
1.7864 USDT |
1.6414 USDT |
1.8520 USDT |
1.7013 USDT |
| 2024-03-28 |
1.7341 USDT |
9,748.9833 |
1.6693 USDT |
1.5630 USDT |
1.8799 USDT |
1.7714 USDT |
| 2024-03-27 |
1.7720 USDT |
8,148.4986 |
1.8780 USDT |
1.6180 USDT |
1.9440 USDT |
1.6899 USDT |
| 2024-03-26 |
1.7884 USDT |
9,635.4192 |
1.7678 USDT |
1.7056 USDT |
1.9212 USDT |
1.8760 USDT |
| 2024-03-25 |
1.7606 USDT |
8,412.9658 |
1.6659 USDT |
1.6269 USDT |
1.8904 USDT |
1.8411 USDT |
| 2024-03-24 |
1.5863 USDT |
6,731.8642 |
1.5730 USDT |
1.4995 USDT |
1.6795 USDT |
1.5520 USDT |
| 2024-03-23 |
1.5674 USDT |
7,838.9488 |
1.4494 USDT |
1.4366 USDT |
1.6625 USDT |
1.5422 USDT |
| 2024-03-22 |
1.5055 USDT |
19,407.5225 |
1.6252 USDT |
1.3134 USDT |
1.8070 USDT |
1.4050 USDT |
| 2024-03-21 |
1.5363 USDT |
15,613.0697 |
1.5476 USDT |
1.3764 USDT |
1.6786 USDT |
1.6443 USDT |
| 2024-03-20 |
1.2865 USDT |
26,375.2569 |
1.1999 USDT |
1.0000 USDT |
1.6136 USDT |
1.4510 USDT |
| 2024-03-19 |
1.3481 USDT |
50,195.8604 |
1.8050 USDT |
1.1286 USDT |
1.8489 USDT |
1.4246 USDT |
| 2024-03-18 |
1.7825 USDT |
21,669.2741 |
2.0060 USDT |
1.5990 USDT |
2.0267 USDT |
1.7839 USDT |
| 2024-03-17 |
1.6890 USDT |
34,222.6214 |
1.6384 USDT |
1.4099 USDT |
2.0825 USDT |
1.9966 USDT |
| 2024-03-16 |
1.9156 USDT |
33,727.2844 |
2.1916 USDT |
1.5705 USDT |
2.2397 USDT |
1.7010 USDT |
| 2024-03-15 |
2.3216 USDT |
38,195.3663 |
2.9384 USDT |
1.9117 USDT |
3.0112 USDT |
2.2352 USDT |
| 2024-03-14 |
2.8619 USDT |
30,626.6024 |
3.1773 USDT |
2.5000 USDT |
3.2684 USDT |
2.8523 USDT |