Identifier on Kucoin: AAVE3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-24 |
0.0401 USDT |
389,679.5352 |
0.0377 USDT |
0.0377 USDT |
0.0430 USDT |
0.0417 USDT |
| 2025-06-23 |
0.0294 USDT |
474,396.6392 |
0.0280 USDT |
0.0265 USDT |
0.0378 USDT |
0.0378 USDT |
| 2025-06-22 |
0.0298 USDT |
365,183.1511 |
0.0311 USDT |
0.0276 USDT |
0.0321 USDT |
0.0290 USDT |
| 2025-06-21 |
0.0356 USDT |
44,831.9834 |
0.0356 USDT |
0.0341 USDT |
0.0373 USDT |
0.0352 USDT |
| 2025-06-20 |
0.0417 USDT |
83,205.9922 |
0.0386 USDT |
0.0386 USDT |
0.0428 USDT |
0.0418 USDT |
| 2025-06-19 |
0.0390 USDT |
148,957.0916 |
0.0415 USDT |
0.0379 USDT |
0.0415 USDT |
0.0394 USDT |
| 2025-06-18 |
0.0456 USDT |
278,789.1939 |
0.0459 USDT |
0.0423 USDT |
0.0474 USDT |
0.0431 USDT |
| 2025-06-17 |
0.0525 USDT |
220,103.5479 |
0.0503 USDT |
0.0490 USDT |
0.0559 USDT |
0.0497 USDT |
| 2025-06-16 |
0.0549 USDT |
301,416.4675 |
0.0499 USDT |
0.0495 USDT |
0.0593 USDT |
0.0567 USDT |
| 2025-06-15 |
0.0510 USDT |
143,335.3211 |
0.0518 USDT |
0.0487 USDT |
0.0526 USDT |
0.0510 USDT |
| 2025-06-14 |
0.0547 USDT |
296,525.4379 |
0.0593 USDT |
0.0485 USDT |
0.0593 USDT |
0.0485 USDT |
| 2025-06-13 |
0.0549 USDT |
612,099.4856 |
0.0575 USDT |
0.0428 USDT |
0.0602 USDT |
0.0594 USDT |
| 2025-06-12 |
0.0649 USDT |
73,870.7129 |
0.0668 USDT |
0.0611 USDT |
0.0675 USDT |
0.0647 USDT |
| 2025-06-11 |
0.0763 USDT |
108,133.4152 |
0.0714 USDT |
0.0695 USDT |
0.0807 USDT |
0.0712 USDT |
| 2025-06-10 |
0.0599 USDT |
183,453.0023 |
0.0580 USDT |
0.0580 USDT |
0.0632 USDT |
0.0612 USDT |
| 2025-06-09 |
0.0492 USDT |
140,382.2235 |
0.0418 USDT |
0.0416 USDT |
0.0547 USDT |
0.0547 USDT |
| 2025-06-08 |
0.0429 USDT |
18,701.7687 |
0.0438 USDT |
0.0413 USDT |
0.0445 USDT |
0.0442 USDT |
| 2025-06-07 |
0.0419 USDT |
62,585.6721 |
0.0412 USDT |
0.0412 USDT |
0.0450 USDT |
0.0432 USDT |
| 2025-06-06 |
0.0394 USDT |
53,286.8898 |
0.0368 USDT |
0.0368 USDT |
0.0424 USDT |
0.0424 USDT |
| 2025-06-05 |
0.0486 USDT |
77,839.5567 |
0.0488 USDT |
0.0463 USDT |
0.0506 USDT |
0.0473 USDT |
| 2025-06-04 |
0.0520 USDT |
206,476.5814 |
0.0505 USDT |
0.0487 USDT |
0.0558 USDT |
0.0502 USDT |
| 2025-06-03 |
0.0493 USDT |
117,439.3336 |
0.0467 USDT |
0.0439 USDT |
0.0540 USDT |
0.0511 USDT |
| 2025-06-02 |
0.0390 USDT |
129,571.8697 |
0.0405 USDT |
0.0375 USDT |
0.0405 USDT |
0.0390 USDT |
| 2025-06-01 |
0.0402 USDT |
22,827.8414 |
0.0383 USDT |
0.0370 USDT |
0.0440 USDT |
0.0440 USDT |
| 2025-05-31 |
0.0427 USDT |
124,646.7151 |
0.0417 USDT |
0.0390 USDT |
0.0447 USDT |
0.0443 USDT |
| 2025-05-30 |
0.0425 USDT |
93,667.1198 |
0.0437 USDT |
0.0391 USDT |
0.0480 USDT |
0.0438 USDT |
| 2025-05-29 |
0.0510 USDT |
222,166.5075 |
0.0513 USDT |
0.0444 USDT |
0.0581 USDT |
0.0444 USDT |
| 2025-05-28 |
0.0546 USDT |
175,815.1010 |
0.0551 USDT |
0.0494 USDT |
0.0575 USDT |
0.0498 USDT |
| 2025-05-27 |
0.0570 USDT |
227,396.2455 |
0.0514 USDT |
0.0509 USDT |
0.0620 USDT |
0.0587 USDT |
| 2025-05-26 |
0.0543 USDT |
33,404.3255 |
0.0550 USDT |
0.0488 USDT |
0.0583 USDT |
0.0510 USDT |
| 2025-05-25 |
0.0509 USDT |
163,768.3122 |
0.0507 USDT |
0.0474 USDT |
0.0551 USDT |
0.0520 USDT |
| 2025-05-24 |
0.0511 USDT |
689,406.4241 |
0.0474 USDT |
0.0453 USDT |
0.0581 USDT |
0.0503 USDT |
| 2025-05-23 |
0.0474 USDT |
325,377.5239 |
0.0474 USDT |
0.0379 USDT |
0.0510 USDT |
0.0498 USDT |
| 2025-05-22 |
0.0465 USDT |
234,742.6587 |
0.0449 USDT |
0.0443 USDT |
0.0494 USDT |
0.0460 USDT |
| 2025-05-21 |
0.0468 USDT |
252,709.1193 |
0.0494 USDT |
0.0404 USDT |
0.0513 USDT |
0.0432 USDT |
| 2025-05-20 |
0.0505 USDT |
553,145.4426 |
0.0444 USDT |
0.0424 USDT |
0.0550 USDT |
0.0493 USDT |
| 2025-05-19 |
0.0353 USDT |
344,845.1353 |
0.0374 USDT |
0.0271 USDT |
0.0410 USDT |
0.0394 USDT |
| 2025-05-18 |
0.0383 USDT |
185,196.7768 |
0.0317 USDT |
0.0317 USDT |
0.0416 USDT |
0.0382 USDT |
| 2025-05-17 |
0.0336 USDT |
175,878.2193 |
0.0364 USDT |
0.0320 USDT |
0.0364 USDT |
0.0335 USDT |
| 2025-05-16 |
0.0383 USDT |
400,431.3022 |
0.0327 USDT |
0.0327 USDT |
0.0420 USDT |
0.0365 USDT |
| 2025-05-15 |
0.0349 USDT |
188,842.1676 |
0.0352 USDT |
0.0300 USDT |
0.0382 USDT |
0.0325 USDT |
| 2025-05-14 |
0.0385 USDT |
137,966.3960 |
0.0389 USDT |
0.0335 USDT |
0.0403 USDT |
0.0354 USDT |
| 2025-05-13 |
0.0328 USDT |
340,844.2398 |
0.0323 USDT |
0.0285 USDT |
0.0360 USDT |
0.0358 USDT |
| 2025-05-12 |
0.0337 USDT |
311,220.8609 |
0.0337 USDT |
0.0310 USDT |
0.0366 USDT |
0.0331 USDT |
| 2025-05-11 |
0.0319 USDT |
279,000.2876 |
0.0362 USDT |
0.0296 USDT |
0.0362 USDT |
0.0325 USDT |
| 2025-05-10 |
0.0320 USDT |
350,457.0957 |
0.0291 USDT |
0.0275 USDT |
0.0342 USDT |
0.0333 USDT |
| 2025-05-09 |
0.0275 USDT |
947,346.4919 |
0.0269 USDT |
0.0225 USDT |
0.0305 USDT |
0.0291 USDT |
| 2025-05-08 |
0.0217 USDT |
299,289.4892 |
0.0174 USDT |
0.0174 USDT |
0.0235 USDT |
0.0231 USDT |
| 2025-05-07 |
0.0167 USDT |
184,470.6867 |
0.0182 USDT |
0.0159 USDT |
0.0196 USDT |
0.0164 USDT |
| 2025-05-06 |
0.0155 USDT |
154,401.2285 |
0.0174 USDT |
0.0148 USDT |
0.0178 USDT |
0.0155 USDT |