Identifier on Kucoin: AAVE3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-13 |
3.2808 USDT |
26,432.5947 |
2.7351 USDT |
2.6698 USDT |
3.8688 USDT |
3.1615 USDT |
| 2024-03-12 |
2.4951 USDT |
29,851.3767 |
2.8520 USDT |
2.0947 USDT |
2.9615 USDT |
2.6491 USDT |
| 2024-03-11 |
2.5666 USDT |
28,318.5425 |
2.3153 USDT |
2.0227 USDT |
2.9854 USDT |
2.7569 USDT |
| 2024-03-10 |
2.5271 USDT |
18,118.6922 |
2.6411 USDT |
2.2242 USDT |
2.7402 USDT |
2.3157 USDT |
| 2024-03-09 |
2.6519 USDT |
14,191.7563 |
2.7215 USDT |
2.5039 USDT |
2.8609 USDT |
2.5500 USDT |
| 2024-03-08 |
2.7299 USDT |
41,856.0695 |
2.8183 USDT |
2.4602 USDT |
3.1094 USDT |
2.7270 USDT |
| 2024-03-07 |
2.3405 USDT |
38,276.5709 |
2.5013 USDT |
2.1117 USDT |
2.5930 USDT |
2.4897 USDT |
| 2024-03-06 |
1.9767 USDT |
55,045.9998 |
1.5510 USDT |
1.3765 USDT |
2.5000 USDT |
2.3869 USDT |
| 2024-03-05 |
1.9657 USDT |
103,238.2516 |
2.3650 USDT |
1.2198 USDT |
2.8324 USDT |
1.5249 USDT |
| 2024-03-04 |
2.2648 USDT |
19,543.1208 |
2.2963 USDT |
2.1408 USDT |
2.3922 USDT |
2.3194 USDT |
| 2024-03-03 |
2.3470 USDT |
29,019.0580 |
2.5759 USDT |
1.8642 USDT |
2.6794 USDT |
2.2797 USDT |
| 2024-03-02 |
2.4247 USDT |
48,211.1405 |
2.2285 USDT |
2.2043 USDT |
2.7800 USDT |
2.5708 USDT |
| 2024-03-01 |
2.1020 USDT |
30,370.8162 |
1.9669 USDT |
1.9669 USDT |
2.3662 USDT |
2.1664 USDT |
| 2024-02-29 |
2.2016 USDT |
28,852.1407 |
1.9165 USDT |
1.8973 USDT |
2.4140 USDT |
2.1454 USDT |
| 2024-02-28 |
1.8852 USDT |
46,072.8574 |
1.9751 USDT |
1.5978 USDT |
2.1516 USDT |
1.8816 USDT |
| 2024-02-27 |
1.8844 USDT |
15,879.0530 |
1.8804 USDT |
1.7732 USDT |
2.0454 USDT |
1.8496 USDT |
| 2024-02-26 |
1.7884 USDT |
14,882.1073 |
1.7350 USDT |
1.6170 USDT |
1.9111 USDT |
1.8246 USDT |
| 2024-02-25 |
1.6998 USDT |
10,879.0215 |
1.7857 USDT |
1.6306 USDT |
1.8409 USDT |
1.7103 USDT |
| 2024-02-24 |
1.7317 USDT |
27,430.4906 |
1.4889 USDT |
1.4740 USDT |
1.9544 USDT |
1.7182 USDT |
| 2024-02-23 |
1.5272 USDT |
56,339.0486 |
1.4182 USDT |
1.2668 USDT |
1.8255 USDT |
1.5193 USDT |
| 2024-02-22 |
1.3985 USDT |
7,524.7137 |
1.3819 USDT |
1.3130 USDT |
1.4519 USDT |
1.4470 USDT |
| 2024-02-21 |
1.2920 USDT |
7,347.3468 |
1.5194 USDT |
1.1957 USDT |
1.5194 USDT |
1.2868 USDT |
| 2024-02-20 |
1.4904 USDT |
10,760.8050 |
1.6473 USDT |
1.2961 USDT |
1.6473 USDT |
1.4473 USDT |
| 2024-02-19 |
1.6497 USDT |
5,914.2535 |
1.5551 USDT |
1.5341 USDT |
1.7272 USDT |
1.6978 USDT |
| 2024-02-18 |
1.5329 USDT |
5,825.2638 |
1.4808 USDT |
1.4515 USDT |
1.5990 USDT |
1.5210 USDT |
| 2024-02-17 |
1.4951 USDT |
2,540.0150 |
1.5550 USDT |
1.4095 USDT |
1.5550 USDT |
1.4897 USDT |
| 2024-02-16 |
1.4749 USDT |
7,745.7477 |
1.4419 USDT |
1.3440 USDT |
1.6079 USDT |
1.4605 USDT |
| 2024-02-15 |
1.4748 USDT |
18,303.6181 |
1.4177 USDT |
1.3500 USDT |
1.5415 USDT |
1.4525 USDT |
| 2024-02-14 |
1.4138 USDT |
6,454.9192 |
1.3126 USDT |
1.3089 USDT |
1.4991 USDT |
1.4191 USDT |
| 2024-02-13 |
1.3466 USDT |
13,385.1876 |
1.4585 USDT |
1.2264 USDT |
1.4585 USDT |
1.3694 USDT |
| 2024-02-12 |
1.3465 USDT |
8,305.3498 |
1.2952 USDT |
1.1692 USDT |
1.4827 USDT |
1.4343 USDT |
| 2024-02-11 |
1.3255 USDT |
4,454.7461 |
1.3301 USDT |
1.2380 USDT |
1.3773 USDT |
1.2380 USDT |
| 2024-02-10 |
1.2941 USDT |
2,524.6380 |
1.3281 USDT |
1.2161 USDT |
1.3536 USDT |
1.3200 USDT |
| 2024-02-09 |
1.2875 USDT |
5,767.5958 |
1.2193 USDT |
1.2193 USDT |
1.4000 USDT |
1.2717 USDT |
| 2024-02-08 |
1.1876 USDT |
4,521.3608 |
1.1781 USDT |
1.1539 USDT |
1.2473 USDT |
1.1874 USDT |