Identifier on Kucoin: AAVE3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-07 |
1.1404 USDT |
2,787.2673 |
1.1600 USDT |
1.0766 USDT |
1.1900 USDT |
1.1512 USDT |
| 2024-02-06 |
1.1345 USDT |
1,807.7500 |
1.1259 USDT |
1.0900 USDT |
1.1960 USDT |
1.1800 USDT |
| 2024-02-05 |
1.1288 USDT |
2,765.8810 |
1.1231 USDT |
1.0434 USDT |
1.2070 USDT |
1.1540 USDT |
| 2024-02-04 |
1.1836 USDT |
2,034.3553 |
1.2207 USDT |
1.1085 USDT |
1.2494 USDT |
1.1085 USDT |
| 2024-02-03 |
1.2600 USDT |
2,138.9389 |
1.2622 USDT |
1.2100 USDT |
1.2900 USDT |
1.2353 USDT |
| 2024-02-02 |
1.2014 USDT |
2,513.5441 |
1.1480 USDT |
1.1100 USDT |
1.3008 USDT |
1.2200 USDT |
| 2024-02-01 |
1.2069 USDT |
5,463.2372 |
1.2795 USDT |
1.1000 USDT |
1.3600 USDT |
1.3600 USDT |
| 2024-01-31 |
1.4077 USDT |
5,964.4207 |
1.6891 USDT |
1.2268 USDT |
1.6891 USDT |
1.2268 USDT |
| 2024-01-30 |
1.7069 USDT |
4,226.3440 |
1.6641 USDT |
1.6125 USDT |
1.7926 USDT |
1.7050 USDT |
| 2024-01-29 |
1.6289 USDT |
7,593.8552 |
1.5715 USDT |
1.5264 USDT |
1.6865 USDT |
1.6865 USDT |
| 2024-01-28 |
1.6184 USDT |
2,469.1810 |
1.5942 USDT |
1.5088 USDT |
1.6788 USDT |
1.5476 USDT |
| 2024-01-27 |
1.6031 USDT |
1,825.5180 |
1.6026 USDT |
1.5400 USDT |
1.6500 USDT |
1.5794 USDT |
| 2024-01-26 |
1.5305 USDT |
5,340.2945 |
1.4300 USDT |
1.4030 USDT |
1.6028 USDT |
1.6028 USDT |
| 2024-01-25 |
1.4511 USDT |
652.6163 |
1.5346 USDT |
1.4000 USDT |
1.5346 USDT |
1.4420 USDT |
| 2024-01-24 |
1.4909 USDT |
1,616.1253 |
1.4800 USDT |
1.4263 USDT |
1.5838 USDT |
1.4700 USDT |
| 2024-01-23 |
1.3750 USDT |
5,504.1620 |
1.5879 USDT |
1.1762 USDT |
1.7651 USDT |
1.4888 USDT |
| 2024-01-22 |
1.7426 USDT |
3,533.7260 |
1.9571 USDT |
1.5858 USDT |
1.9571 USDT |
1.6600 USDT |
| 2024-01-21 |
2.0255 USDT |
1,083.9956 |
1.9532 USDT |
1.9403 USDT |
2.0830 USDT |
1.9403 USDT |
| 2024-01-20 |
1.9554 USDT |
1,545.6251 |
1.9279 USDT |
1.9019 USDT |
2.0166 USDT |
1.9699 USDT |
| 2024-01-19 |
1.8492 USDT |
2,801.7527 |
1.9728 USDT |
1.6347 USDT |
1.9838 USDT |
1.9145 USDT |
| 2024-01-18 |
1.9941 USDT |
4,184.7962 |
2.2146 USDT |
1.8861 USDT |
2.2518 USDT |
1.9767 USDT |
| 2024-01-17 |
2.2983 USDT |
3,288.0829 |
2.4019 USDT |
2.1852 USDT |
2.5376 USDT |
2.1852 USDT |
| 2024-01-16 |
2.5460 USDT |
4,870.4492 |
2.3033 USDT |
2.2804 USDT |
2.8466 USDT |
2.3733 USDT |
| 2024-01-15 |
2.2287 USDT |
1,712.6487 |
2.1727 USDT |
2.0994 USDT |
2.3742 USDT |
2.3659 USDT |
| 2024-01-14 |
2.4154 USDT |
3,248.6417 |
2.6491 USDT |
2.2397 USDT |
2.6491 USDT |
2.3078 USDT |
| 2024-01-13 |
2.5015 USDT |
1,659.7233 |
2.4260 USDT |
2.2693 USDT |
2.7442 USDT |
2.7207 USDT |
| 2024-01-12 |
2.9399 USDT |
11,675.7684 |
3.0015 USDT |
2.2130 USDT |
3.3220 USDT |
2.3780 USDT |
| 2024-01-11 |
3.1316 USDT |
15,362.8209 |
2.8410 USDT |
2.6212 USDT |
3.6840 USDT |
3.0528 USDT |
| 2024-01-10 |
2.5004 USDT |
16,524.8160 |
2.1199 USDT |
2.1199 USDT |
3.0000 USDT |
2.8552 USDT |
| 2024-01-09 |
2.1190 USDT |
6,325.9770 |
2.2918 USDT |
1.8279 USDT |
2.3220 USDT |
1.9338 USDT |
| 2024-01-08 |
1.9276 USDT |
9,205.9164 |
2.0869 USDT |
1.6885 USDT |
2.3500 USDT |
2.3033 USDT |
| 2024-01-07 |
2.3096 USDT |
2,777.9378 |
2.3503 USDT |
2.1867 USDT |
2.4396 USDT |
2.2004 USDT |
| 2024-01-06 |
2.5005 USDT |
4,524.7681 |
2.6534 USDT |
2.2386 USDT |
2.6914 USDT |
2.4446 USDT |
| 2024-01-05 |
2.6478 USDT |
6,516.7764 |
2.7172 USDT |
2.3370 USDT |
3.0173 USDT |
2.6378 USDT |
| 2024-01-04 |
2.7265 USDT |
2,398.4548 |
2.6765 USDT |
2.5806 USDT |
2.8586 USDT |
2.8586 USDT |
| 2024-01-03 |
2.8621 USDT |
14,887.0121 |
3.5142 USDT |
2.3551 USDT |
3.9702 USDT |
2.6331 USDT |
| 2024-01-02 |
3.9760 USDT |
7,147.9200 |
4.1782 USDT |
3.4507 USDT |
4.5318 USDT |
3.5542 USDT |
| 2024-01-01 |
3.6848 USDT |
7,856.6758 |
3.5825 USDT |
3.4734 USDT |
4.0003 USDT |
3.9038 USDT |
| 2023-12-31 |
4.1369 USDT |
10,018.9752 |
3.7887 USDT |
3.7653 USDT |
4.4862 USDT |
3.8602 USDT |
| 2023-12-30 |
4.0768 USDT |
11,058.9575 |
3.8794 USDT |
3.7340 USDT |
4.5968 USDT |
3.8842 USDT |
| 2023-12-29 |
4.0368 USDT |
23,264.7225 |
4.8627 USDT |
3.5626 USDT |
5.0783 USDT |
3.8130 USDT |
| 2023-12-28 |
4.9102 USDT |
26,436.3938 |
4.0652 USDT |
4.0652 USDT |
5.9900 USDT |
4.8289 USDT |
| 2023-12-27 |
3.5673 USDT |
24,619.8190 |
3.2015 USDT |
2.8853 USDT |
4.1524 USDT |
4.1161 USDT |
| 2023-12-26 |
3.2408 USDT |
28,567.4529 |
3.2432 USDT |
2.8118 USDT |
3.8367 USDT |
3.1698 USDT |
| 2023-12-25 |
3.1701 USDT |
17,498.7315 |
3.0223 USDT |
2.8899 USDT |
3.4681 USDT |
3.1343 USDT |
| 2023-12-24 |
3.1671 USDT |
16,095.1496 |
2.9929 USDT |
2.8765 USDT |
3.3543 USDT |
3.1856 USDT |
| 2023-12-23 |
2.8401 USDT |
10,112.5030 |
3.0829 USDT |
2.6500 USDT |
3.2076 USDT |
2.9055 USDT |
| 2023-12-22 |
3.0724 USDT |
11,650.4326 |
3.2497 USDT |
2.8872 USDT |
3.2986 USDT |
3.0702 USDT |
| 2023-12-21 |
3.0816 USDT |
8,980.2031 |
3.0858 USDT |
2.9379 USDT |
3.2684 USDT |
3.0552 USDT |
| 2023-12-20 |
3.3123 USDT |
8,829.0433 |
3.1951 USDT |
3.0400 USDT |
3.6293 USDT |
3.1074 USDT |