Identifier on Kucoin: AAVE3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-28 |
0.2812 USDT |
30,210.7130 |
0.2411 USDT |
0.2411 USDT |
0.3093 USDT |
0.2709 USDT |
| 2024-08-27 |
0.2992 USDT |
21,046.4765 |
0.3276 USDT |
0.2479 USDT |
0.3376 USDT |
0.2522 USDT |
| 2024-08-26 |
0.3376 USDT |
6,071.5783 |
0.3750 USDT |
0.3274 USDT |
0.3791 USDT |
0.3296 USDT |
| 2024-08-25 |
0.3926 USDT |
5,571.9617 |
0.3873 USDT |
0.3641 USDT |
0.4237 USDT |
0.3995 USDT |
| 2024-08-24 |
0.4179 USDT |
9,281.8876 |
0.4064 USDT |
0.3915 USDT |
0.4545 USDT |
0.4069 USDT |
| 2024-08-23 |
0.3892 USDT |
13,085.2616 |
0.3897 USDT |
0.3590 USDT |
0.4271 USDT |
0.4064 USDT |
| 2024-08-22 |
0.3815 USDT |
18,705.6885 |
0.4277 USDT |
0.3673 USDT |
0.4466 USDT |
0.4014 USDT |
| 2024-08-21 |
0.3962 USDT |
106,569.7688 |
0.3381 USDT |
0.3263 USDT |
0.4480 USDT |
0.4162 USDT |
| 2024-08-20 |
0.3268 USDT |
221,913.4133 |
0.2605 USDT |
0.2605 USDT |
0.3667 USDT |
0.3394 USDT |
| 2024-08-19 |
0.2482 USDT |
9,074.6353 |
0.2244 USDT |
0.2022 USDT |
0.2899 USDT |
0.2669 USDT |
| 2024-08-18 |
0.2250 USDT |
10,916.6569 |
0.2250 USDT |
0.2169 USDT |
0.2321 USDT |
0.2250 USDT |
| 2024-08-17 |
0.2309 USDT |
14,214.1583 |
0.2362 USDT |
0.2140 USDT |
0.2526 USDT |
0.2209 USDT |
| 2024-08-16 |
0.2203 USDT |
38,511.3987 |
0.2076 USDT |
0.1953 USDT |
0.2386 USDT |
0.2386 USDT |
| 2024-08-15 |
0.2103 USDT |
61,163.8416 |
0.1938 USDT |
0.1892 USDT |
0.2346 USDT |
0.1987 USDT |
| 2024-08-14 |
0.1780 USDT |
47,544.1590 |
0.1560 USDT |
0.1536 USDT |
0.1988 USDT |
0.1901 USDT |
| 2024-08-13 |
0.1490 USDT |
12,366.6822 |
0.1469 USDT |
0.1411 USDT |
0.1629 USDT |
0.1573 USDT |
| 2024-08-12 |
0.1417 USDT |
14,405.7280 |
0.1292 USDT |
0.1292 USDT |
0.1554 USDT |
0.1400 USDT |
| 2024-08-11 |
0.1489 USDT |
6,527.4390 |
0.1495 USDT |
0.1259 USDT |
0.1495 USDT |
0.1259 USDT |
| 2024-08-10 |
0.1462 USDT |
5,498.0058 |
0.1516 USDT |
0.1366 USDT |
0.1563 USDT |
0.1366 USDT |
| 2024-08-09 |
0.1558 USDT |
18,837.0287 |
0.1739 USDT |
0.1407 USDT |
0.1799 USDT |
0.1538 USDT |
| 2024-08-08 |
0.1616 USDT |
34,927.4684 |
0.1648 USDT |
0.1509 USDT |
0.1857 USDT |
0.1580 USDT |
| 2024-08-07 |
0.1856 USDT |
22,238.9073 |
0.1920 USDT |
0.1512 USDT |
0.2013 USDT |
0.1569 USDT |
| 2024-08-06 |
0.1785 USDT |
20,975.1044 |
0.1628 USDT |
0.1627 USDT |
0.1954 USDT |
0.1875 USDT |
| 2024-08-05 |
0.1471 USDT |
323,995.0622 |
0.2027 USDT |
0.0936 USDT |
0.2029 USDT |
0.1638 USDT |
| 2024-08-04 |
0.2501 USDT |
110,929.3872 |
0.2650 USDT |
0.2135 USDT |
0.3162 USDT |
0.2177 USDT |
| 2024-08-03 |
0.3197 USDT |
98,348.7108 |
0.3022 USDT |
0.2762 USDT |
0.3628 USDT |
0.3455 USDT |
| 2024-08-02 |
0.3293 USDT |
98,603.5769 |
0.3626 USDT |
0.2840 USDT |
0.3766 USDT |
0.3167 USDT |
| 2024-08-01 |
0.3173 USDT |
44,194.2817 |
0.2913 USDT |
0.2657 USDT |
0.3703 USDT |
0.3623 USDT |
| 2024-07-31 |
0.2939 USDT |
23,206.0698 |
0.2765 USDT |
0.2677 USDT |
0.3331 USDT |
0.3009 USDT |
| 2024-07-30 |
0.2672 USDT |
20,733.6822 |
0.2727 USDT |
0.2583 USDT |
0.2857 USDT |
0.2740 USDT |
| 2024-07-29 |
0.2592 USDT |
23,315.8903 |
0.2328 USDT |
0.2328 USDT |
0.2780 USDT |
0.2780 USDT |
| 2024-07-28 |
0.2361 USDT |
4,383.3159 |
0.2499 USDT |
0.2271 USDT |
0.2499 USDT |
0.2302 USDT |
| 2024-07-27 |
0.2415 USDT |
13,945.6238 |
0.2229 USDT |
0.2229 USDT |
0.2509 USDT |
0.2509 USDT |
| 2024-07-26 |
0.2335 USDT |
42,539.2304 |
0.2084 USDT |
0.2004 USDT |
0.2624 USDT |
0.2298 USDT |
| 2024-07-25 |
0.1834 USDT |
40,853.0933 |
0.1789 USDT |
0.1571 USDT |
0.2223 USDT |
0.1998 USDT |
| 2024-07-24 |
0.2034 USDT |
13,551.7896 |
0.2068 USDT |
0.1944 USDT |
0.2116 USDT |
0.1944 USDT |
| 2024-07-23 |
0.2098 USDT |
59,936.0679 |
0.2106 USDT |
0.1892 USDT |
0.2237 USDT |
0.2068 USDT |
| 2024-07-22 |
0.2163 USDT |
29,060.7857 |
0.2450 USDT |
0.2042 USDT |
0.2493 USDT |
0.2118 USDT |
| 2024-07-21 |
0.2360 USDT |
33,573.7676 |
0.2443 USDT |
0.2154 USDT |
0.2472 USDT |
0.2472 USDT |
| 2024-07-20 |
0.2475 USDT |
18,891.7975 |
0.2599 USDT |
0.2389 USDT |
0.2599 USDT |
0.2430 USDT |
| 2024-07-19 |
0.2394 USDT |
14,755.5601 |
0.2317 USDT |
0.2270 USDT |
0.2600 USDT |
0.2600 USDT |
| 2024-07-18 |
0.2409 USDT |
12,945.2289 |
0.2411 USDT |
0.2201 USDT |
0.2590 USDT |
0.2299 USDT |
| 2024-07-17 |
0.2531 USDT |
26,951.6261 |
0.2580 USDT |
0.2360 USDT |
0.2822 USDT |
0.2454 USDT |
| 2024-07-16 |
0.2850 USDT |
18,645.2412 |
0.2897 USDT |
0.2580 USDT |
0.3000 USDT |
0.2635 USDT |
| 2024-07-15 |
0.2771 USDT |
8,539.7328 |
0.2870 USDT |
0.2485 USDT |
0.3067 USDT |
0.2786 USDT |
| 2024-07-14 |
0.2738 USDT |
12,758.9778 |
0.2687 USDT |
0.2583 USDT |
0.2967 USDT |
0.2884 USDT |
| 2024-07-13 |
0.2363 USDT |
10,210.1547 |
0.2383 USDT |
0.2242 USDT |
0.2591 USDT |
0.2591 USDT |
| 2024-07-12 |
0.2145 USDT |
8,308.0627 |
0.2110 USDT |
0.2050 USDT |
0.2373 USDT |
0.2373 USDT |
| 2024-07-11 |
0.1975 USDT |
17,271.6871 |
0.1952 USDT |
0.1814 USDT |
0.2273 USDT |
0.2102 USDT |
| 2024-07-10 |
0.1744 USDT |
16,167.2836 |
0.1612 USDT |
0.1612 USDT |
0.1927 USDT |
0.1927 USDT |