Identifier on Kucoin: AAVE3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-16 |
0.0264 USDT |
647,659.7612 |
0.0282 USDT |
0.0238 USDT |
0.0296 USDT |
0.0255 USDT |
| 2025-03-15 |
0.0293 USDT |
241,722.6381 |
0.0292 USDT |
0.0284 USDT |
0.0307 USDT |
0.0289 USDT |
| 2025-03-14 |
0.0254 USDT |
199,898.8057 |
0.0246 USDT |
0.0241 USDT |
0.0274 USDT |
0.0274 USDT |
| 2025-03-13 |
0.0286 USDT |
352,308.8434 |
0.0304 USDT |
0.0238 USDT |
0.0313 USDT |
0.0238 USDT |
| 2025-03-12 |
0.0299 USDT |
489,012.0113 |
0.0340 USDT |
0.0253 USDT |
0.0360 USDT |
0.0294 USDT |
| 2025-03-11 |
0.0318 USDT |
1,056,477.3388 |
0.0347 USDT |
0.0265 USDT |
0.0396 USDT |
0.0357 USDT |
| 2025-03-10 |
0.0380 USDT |
711,364.5952 |
0.0333 USDT |
0.0315 USDT |
0.0454 USDT |
0.0352 USDT |
| 2025-03-09 |
0.0395 USDT |
480,560.0818 |
0.0458 USDT |
0.0329 USDT |
0.0468 USDT |
0.0329 USDT |
| 2025-03-08 |
0.0416 USDT |
228,777.8885 |
0.0462 USDT |
0.0381 USDT |
0.0466 USDT |
0.0417 USDT |
| 2025-03-07 |
0.0533 USDT |
523,366.9843 |
0.0554 USDT |
0.0446 USDT |
0.0573 USDT |
0.0456 USDT |
| 2025-03-06 |
0.0714 USDT |
443,694.6120 |
0.0666 USDT |
0.0596 USDT |
0.0830 USDT |
0.0615 USDT |
| 2025-03-05 |
0.0601 USDT |
800,883.0587 |
0.0542 USDT |
0.0522 USDT |
0.0694 USDT |
0.0617 USDT |
| 2025-03-04 |
0.0402 USDT |
1,170,381.1668 |
0.0385 USDT |
0.0301 USDT |
0.0578 USDT |
0.0578 USDT |
| 2025-03-03 |
0.0518 USDT |
405,015.0121 |
0.0783 USDT |
0.0366 USDT |
0.0783 USDT |
0.0396 USDT |
| 2025-03-02 |
0.0590 USDT |
497,668.5533 |
0.0549 USDT |
0.0500 USDT |
0.0875 USDT |
0.0771 USDT |
| 2025-03-01 |
0.0498 USDT |
130,513.0941 |
0.0520 USDT |
0.0457 USDT |
0.0547 USDT |
0.0521 USDT |
| 2025-02-28 |
0.0498 USDT |
473,810.0649 |
0.0649 USDT |
0.0423 USDT |
0.0649 USDT |
0.0518 USDT |
| 2025-02-27 |
0.0680 USDT |
70,523.3808 |
0.0655 USDT |
0.0575 USDT |
0.0721 USDT |
0.0669 USDT |
| 2025-02-26 |
0.0663 USDT |
334,125.8779 |
0.0675 USDT |
0.0551 USDT |
0.0736 USDT |
0.0674 USDT |
| 2025-02-25 |
0.0614 USDT |
643,720.3246 |
0.0761 USDT |
0.0532 USDT |
0.0763 USDT |
0.0645 USDT |
| 2025-02-24 |
0.1110 USDT |
55,470.7546 |
0.1287 USDT |
0.0920 USDT |
0.1287 USDT |
0.0930 USDT |
| 2025-02-23 |
0.1287 USDT |
23,291.7567 |
0.1248 USDT |
0.1219 USDT |
0.1372 USDT |
0.1244 USDT |
| 2025-02-22 |
0.1237 USDT |
70,804.5046 |
0.1202 USDT |
0.1163 USDT |
0.1318 USDT |
0.1248 USDT |
| 2025-02-21 |
0.1456 USDT |
29,566.6523 |
0.1525 USDT |
0.1229 USDT |
0.1629 USDT |
0.1229 USDT |
| 2025-02-20 |
0.1444 USDT |
76,786.1879 |
0.1399 USDT |
0.1383 USDT |
0.1550 USDT |
0.1507 USDT |
| 2025-02-19 |
0.1375 USDT |
37,630.2043 |
0.1350 USDT |
0.1290 USDT |
0.1471 USDT |
0.1375 USDT |
| 2025-02-18 |
0.1383 USDT |
75,197.6572 |
0.1621 USDT |
0.1210 USDT |
0.1634 USDT |
0.1281 USDT |
| 2025-02-17 |
0.1617 USDT |
108,381.8537 |
0.1420 USDT |
0.1410 USDT |
0.1825 USDT |
0.1610 USDT |
| 2025-02-16 |
0.1436 USDT |
5,854.5450 |
0.1404 USDT |
0.1390 USDT |
0.1500 USDT |
0.1483 USDT |
| 2025-02-15 |
0.1527 USDT |
24,901.9308 |
0.1571 USDT |
0.1362 USDT |
0.1607 USDT |
0.1397 USDT |
| 2025-02-14 |
0.1497 USDT |
104,448.5973 |
0.1455 USDT |
0.1417 USDT |
0.1646 USDT |
0.1634 USDT |
| 2025-02-13 |
0.1450 USDT |
195,385.8444 |
0.1416 USDT |
0.1358 USDT |
0.1590 USDT |
0.1391 USDT |
| 2025-02-12 |
0.1242 USDT |
81,201.4859 |
0.1270 USDT |
0.1117 USDT |
0.1358 USDT |
0.1314 USDT |
| 2025-02-11 |
0.1496 USDT |
65,303.5088 |
0.1436 USDT |
0.1356 USDT |
0.1591 USDT |
0.1421 USDT |
| 2025-02-10 |
0.1372 USDT |
98,520.2196 |
0.1278 USDT |
0.1166 USDT |
0.1470 USDT |
0.1448 USDT |
| 2025-02-09 |
0.1312 USDT |
34,019.6649 |
0.1216 USDT |
0.1216 USDT |
0.1448 USDT |
0.1309 USDT |
| 2025-02-08 |
0.1151 USDT |
24,838.1327 |
0.1213 USDT |
0.1117 USDT |
0.1253 USDT |
0.1253 USDT |
| 2025-02-07 |
0.1312 USDT |
164,648.5844 |
0.1289 USDT |
0.1133 USDT |
0.1580 USDT |
0.1133 USDT |
| 2025-02-06 |
0.1544 USDT |
174,435.9510 |
0.1613 USDT |
0.1287 USDT |
0.1733 USDT |
0.1329 USDT |
| 2025-02-05 |
0.1746 USDT |
209,317.3054 |
0.1855 USDT |
0.1565 USDT |
0.2085 USDT |
0.1595 USDT |
| 2025-02-04 |
0.1676 USDT |
317,682.9265 |
0.1965 USDT |
0.1287 USDT |
0.1994 USDT |
0.1813 USDT |
| 2025-02-03 |
0.1441 USDT |
443,022.1444 |
0.2220 USDT |
0.0939 USDT |
0.2220 USDT |
0.1721 USDT |
| 2025-02-02 |
0.3096 USDT |
223,529.1278 |
0.3563 USDT |
0.2289 USDT |
0.4032 USDT |
0.2573 USDT |
| 2025-02-01 |
0.4813 USDT |
47,171.1894 |
0.5311 USDT |
0.4224 USDT |
0.5376 USDT |
0.4462 USDT |
| 2025-01-31 |
0.4917 USDT |
45,085.3157 |
0.4555 USDT |
0.4500 USDT |
0.6063 USDT |
0.5648 USDT |
| 2025-01-30 |
0.4424 USDT |
55,445.4406 |
0.3663 USDT |
0.3569 USDT |
0.4800 USDT |
0.4656 USDT |
| 2025-01-29 |
0.3751 USDT |
65,830.2306 |
0.3486 USDT |
0.3387 USDT |
0.4106 USDT |
0.3756 USDT |
| 2025-01-28 |
0.4041 USDT |
57,119.5772 |
0.4370 USDT |
0.3624 USDT |
0.4406 USDT |
0.3796 USDT |
| 2025-01-27 |
0.4081 USDT |
158,876.4895 |
0.4864 USDT |
0.3569 USDT |
0.5021 USDT |
0.4434 USDT |
| 2025-01-26 |
0.5483 USDT |
51,038.1827 |
0.5352 USDT |
0.5233 USDT |
0.5842 USDT |
0.5738 USDT |