Identifier on Kucoin: AAVE3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-05 |
0.0178 USDT |
164,045.1637 |
0.0175 USDT |
0.0165 USDT |
0.0215 USDT |
0.0184 USDT |
| 2025-05-04 |
0.0178 USDT |
159,940.9079 |
0.0181 USDT |
0.0171 USDT |
0.0188 USDT |
0.0176 USDT |
| 2025-05-03 |
0.0173 USDT |
25,540.5645 |
0.0175 USDT |
0.0168 USDT |
0.0180 USDT |
0.0168 USDT |
| 2025-05-02 |
0.0179 USDT |
116,575.8630 |
0.0175 USDT |
0.0172 USDT |
0.0189 USDT |
0.0178 USDT |
| 2025-05-01 |
0.0178 USDT |
279,267.2749 |
0.0155 USDT |
0.0155 USDT |
0.0190 USDT |
0.0179 USDT |
| 2025-04-30 |
0.0145 USDT |
115,036.9160 |
0.0156 USDT |
0.0129 USDT |
0.0158 USDT |
0.0136 USDT |
| 2025-04-29 |
0.0160 USDT |
275,459.9779 |
0.0156 USDT |
0.0150 USDT |
0.0170 USDT |
0.0163 USDT |
| 2025-04-28 |
0.0161 USDT |
336,965.2388 |
0.0155 USDT |
0.0149 USDT |
0.0182 USDT |
0.0163 USDT |
| 2025-04-27 |
0.0169 USDT |
460,703.3868 |
0.0177 USDT |
0.0154 USDT |
0.0201 USDT |
0.0168 USDT |
| 2025-04-26 |
0.0167 USDT |
448,864.0417 |
0.0163 USDT |
0.0157 USDT |
0.0177 USDT |
0.0173 USDT |
| 2025-04-25 |
0.0160 USDT |
293,335.7138 |
0.0161 USDT |
0.0150 USDT |
0.0168 USDT |
0.0161 USDT |
| 2025-04-24 |
0.0150 USDT |
309,398.3243 |
0.0167 USDT |
0.0137 USDT |
0.0170 USDT |
0.0160 USDT |
| 2025-04-23 |
0.0153 USDT |
676,164.2977 |
0.0140 USDT |
0.0137 USDT |
0.0166 USDT |
0.0163 USDT |
| 2025-04-22 |
0.0117 USDT |
491,927.6850 |
0.0102 USDT |
0.0098 USDT |
0.0129 USDT |
0.0122 USDT |
| 2025-04-21 |
0.0104 USDT |
516,362.3231 |
0.0106 USDT |
0.0096 USDT |
0.0111 USDT |
0.0099 USDT |
| 2025-04-20 |
0.0101 USDT |
138,172.7506 |
0.0104 USDT |
0.0092 USDT |
0.0106 USDT |
0.0102 USDT |
| 2025-04-19 |
0.0097 USDT |
174,473.9950 |
0.0095 USDT |
0.0094 USDT |
0.0104 USDT |
0.0103 USDT |
| 2025-04-18 |
0.0095 USDT |
951,031.7738 |
0.0097 USDT |
0.0093 USDT |
0.0099 USDT |
0.0097 USDT |
| 2025-04-17 |
0.0095 USDT |
171,582.1433 |
0.0089 USDT |
0.0088 USDT |
0.0100 USDT |
0.0100 USDT |
| 2025-04-16 |
0.0089 USDT |
190,538.5619 |
0.0089 USDT |
0.0085 USDT |
0.0093 USDT |
0.0090 USDT |
| 2025-04-15 |
0.0097 USDT |
401,546.2737 |
0.0094 USDT |
0.0089 USDT |
0.0110 USDT |
0.0090 USDT |
| 2025-04-14 |
0.0101 USDT |
1,099,215.4183 |
0.0102 USDT |
0.0095 USDT |
0.0113 USDT |
0.0098 USDT |
| 2025-04-13 |
0.0110 USDT |
492,080.0437 |
0.0116 USDT |
0.0101 USDT |
0.0122 USDT |
0.0106 USDT |
| 2025-04-12 |
0.0100 USDT |
842,659.4133 |
0.0093 USDT |
0.0090 USDT |
0.0119 USDT |
0.0119 USDT |
| 2025-04-11 |
0.0093 USDT |
804,322.0790 |
0.0086 USDT |
0.0086 USDT |
0.0100 USDT |
0.0097 USDT |
| 2025-04-10 |
0.0091 USDT |
1,531,128.1541 |
0.0110 USDT |
0.0077 USDT |
0.0111 USDT |
0.0087 USDT |
| 2025-04-09 |
0.0084 USDT |
1,321,991.8387 |
0.0077 USDT |
0.0070 USDT |
0.0116 USDT |
0.0111 USDT |
| 2025-04-08 |
0.0094 USDT |
954,414.4458 |
0.0091 USDT |
0.0087 USDT |
0.0101 USDT |
0.0093 USDT |
| 2025-04-07 |
0.0083 USDT |
4,353,146.4705 |
0.0099 USDT |
0.0064 USDT |
0.0102 USDT |
0.0094 USDT |
| 2025-04-06 |
0.0146 USDT |
13,375.5077 |
0.0168 USDT |
0.0135 USDT |
0.0168 USDT |
0.0140 USDT |
| 2025-04-05 |
0.0175 USDT |
67,995.7096 |
0.0176 USDT |
0.0162 USDT |
0.0179 USDT |
0.0164 USDT |
| 2025-04-04 |
0.0162 USDT |
79,656.5675 |
0.0167 USDT |
0.0147 USDT |
0.0175 USDT |
0.0147 USDT |
| 2025-04-03 |
0.0170 USDT |
365,638.5547 |
0.0180 USDT |
0.0150 USDT |
0.0185 USDT |
0.0170 USDT |
| 2025-04-02 |
0.0209 USDT |
721,947.6057 |
0.0226 USDT |
0.0189 USDT |
0.0226 USDT |
0.0210 USDT |
| 2025-04-01 |
0.0233 USDT |
734,631.0103 |
0.0210 USDT |
0.0202 USDT |
0.0252 USDT |
0.0236 USDT |
| 2025-03-31 |
0.0206 USDT |
392,105.4467 |
0.0221 USDT |
0.0178 USDT |
0.0229 USDT |
0.0192 USDT |
| 2025-03-30 |
0.0226 USDT |
138,773.2386 |
0.0240 USDT |
0.0215 USDT |
0.0244 USDT |
0.0231 USDT |
| 2025-03-29 |
0.0273 USDT |
65,023.5750 |
0.0285 USDT |
0.0238 USDT |
0.0303 USDT |
0.0240 USDT |
| 2025-03-28 |
0.0271 USDT |
149,928.6161 |
0.0325 USDT |
0.0245 USDT |
0.0340 USDT |
0.0257 USDT |
| 2025-03-27 |
0.0321 USDT |
27,080.4763 |
0.0300 USDT |
0.0300 USDT |
0.0335 USDT |
0.0329 USDT |
| 2025-03-26 |
0.0336 USDT |
368,284.2303 |
0.0343 USDT |
0.0278 USDT |
0.0358 USDT |
0.0290 USDT |
| 2025-03-25 |
0.0354 USDT |
240,859.0311 |
0.0367 USDT |
0.0342 USDT |
0.0375 USDT |
0.0346 USDT |
| 2025-03-24 |
0.0353 USDT |
120,925.7156 |
0.0334 USDT |
0.0325 USDT |
0.0388 USDT |
0.0371 USDT |
| 2025-03-23 |
0.0328 USDT |
131,957.3044 |
0.0308 USDT |
0.0308 USDT |
0.0340 USDT |
0.0322 USDT |
| 2025-03-22 |
0.0314 USDT |
54,854.3233 |
0.0306 USDT |
0.0303 USDT |
0.0329 USDT |
0.0303 USDT |
| 2025-03-21 |
0.0298 USDT |
113,297.3776 |
0.0304 USDT |
0.0278 USDT |
0.0324 USDT |
0.0292 USDT |
| 2025-03-20 |
0.0293 USDT |
233,355.3006 |
0.0321 USDT |
0.0269 USDT |
0.0321 USDT |
0.0279 USDT |
| 2025-03-19 |
0.0306 USDT |
344,782.8160 |
0.0271 USDT |
0.0266 USDT |
0.0322 USDT |
0.0317 USDT |
| 2025-03-18 |
0.0267 USDT |
256,193.8815 |
0.0287 USDT |
0.0243 USDT |
0.0287 USDT |
0.0261 USDT |
| 2025-03-17 |
0.0263 USDT |
223,062.2769 |
0.0251 USDT |
0.0251 USDT |
0.0290 USDT |
0.0290 USDT |