Identifier on Kucoin: AAVE3L-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-25 |
0.5759 USDT |
39,325.6554 |
0.5740 USDT |
0.5507 USDT |
0.6099 USDT |
0.5507 USDT |
| 2025-01-24 |
0.6407 USDT |
46,495.9756 |
0.6099 USDT |
0.5508 USDT |
0.7011 USDT |
0.6087 USDT |
| 2025-01-23 |
0.5912 USDT |
123,427.4365 |
0.6609 USDT |
0.5329 USDT |
0.6885 USDT |
0.5992 USDT |
| 2025-01-22 |
0.7314 USDT |
39,413.3245 |
0.8042 USDT |
0.6659 USDT |
0.8181 USDT |
0.6814 USDT |
| 2025-01-21 |
0.7225 USDT |
109,537.8740 |
0.6319 USDT |
0.5771 USDT |
0.8691 USDT |
0.8149 USDT |
| 2025-01-20 |
0.6317 USDT |
142,288.4831 |
0.4755 USDT |
0.4460 USDT |
0.8386 USDT |
0.6158 USDT |
| 2025-01-19 |
0.5715 USDT |
100,724.0639 |
0.5264 USDT |
0.4196 USDT |
0.7600 USDT |
0.6470 USDT |
| 2025-01-18 |
0.5474 USDT |
31,884.8655 |
0.6405 USDT |
0.4798 USDT |
0.6711 USDT |
0.4964 USDT |
| 2025-01-17 |
0.5876 USDT |
24,477.8126 |
0.5176 USDT |
0.5136 USDT |
0.6282 USDT |
0.5854 USDT |
| 2025-01-16 |
0.5282 USDT |
40,282.3125 |
0.5627 USDT |
0.4866 USDT |
0.5627 USDT |
0.5464 USDT |
| 2025-01-15 |
0.4543 USDT |
66,737.4620 |
0.4589 USDT |
0.4069 USDT |
0.5515 USDT |
0.5321 USDT |
| 2025-01-14 |
0.4659 USDT |
47,838.1615 |
0.4340 USDT |
0.4156 USDT |
0.5082 USDT |
0.4391 USDT |
| 2025-01-13 |
0.3502 USDT |
108,625.4166 |
0.4241 USDT |
0.2824 USDT |
0.4509 USDT |
0.3259 USDT |
| 2025-01-12 |
0.4327 USDT |
5,513.5210 |
0.4208 USDT |
0.4118 USDT |
0.4558 USDT |
0.4396 USDT |
| 2025-01-11 |
0.4242 USDT |
21,876.9445 |
0.4188 USDT |
0.3886 USDT |
0.4648 USDT |
0.4406 USDT |
| 2025-01-10 |
0.4170 USDT |
45,416.4559 |
0.4034 USDT |
0.3830 USDT |
0.4712 USDT |
0.4062 USDT |
| 2025-01-09 |
0.4203 USDT |
106,489.7637 |
0.4631 USDT |
0.3650 USDT |
0.4940 USDT |
0.4216 USDT |
| 2025-01-08 |
0.4355 USDT |
116,555.2801 |
0.5323 USDT |
0.3762 USDT |
0.5564 USDT |
0.4498 USDT |
| 2025-01-07 |
0.5873 USDT |
39,241.7362 |
0.7541 USDT |
0.5450 USDT |
0.7600 USDT |
0.5564 USDT |
| 2025-01-06 |
0.7510 USDT |
21,764.6412 |
0.7538 USDT |
0.7272 USDT |
0.8000 USDT |
0.8000 USDT |
| 2025-01-05 |
0.7924 USDT |
6,116.7216 |
0.8520 USDT |
0.7538 USDT |
0.8520 USDT |
0.7721 USDT |
| 2025-01-04 |
0.8421 USDT |
23,126.9111 |
0.8148 USDT |
0.7538 USDT |
0.9100 USDT |
0.8645 USDT |
| 2025-01-03 |
0.6769 USDT |
24,999.2138 |
0.7319 USDT |
0.6141 USDT |
0.8704 USDT |
0.8494 USDT |
| 2025-01-02 |
0.7114 USDT |
30,596.0173 |
0.6386 USDT |
0.6342 USDT |
0.7547 USDT |
0.7172 USDT |
| 2025-01-01 |
0.6179 USDT |
34,954.8983 |
0.5899 USDT |
0.5801 USDT |
0.6509 USDT |
0.6467 USDT |
| 2024-12-31 |
0.6251 USDT |
39,720.9840 |
0.6554 USDT |
0.5801 USDT |
0.7073 USDT |
0.5922 USDT |
| 2024-12-30 |
0.7360 USDT |
18,781.9679 |
0.7412 USDT |
0.6673 USDT |
0.8078 USDT |
0.7258 USDT |
| 2024-12-29 |
0.7982 USDT |
9,558.7568 |
0.8870 USDT |
0.7493 USDT |
0.8870 USDT |
0.7607 USDT |
| 2024-12-28 |
0.7519 USDT |
21,494.3124 |
0.7204 USDT |
0.6829 USDT |
0.9500 USDT |
0.9015 USDT |
| 2024-12-27 |
0.8289 USDT |
14,668.3450 |
0.8111 USDT |
0.7013 USDT |
0.8983 USDT |
0.7147 USDT |
| 2024-12-26 |
0.8950 USDT |
50,472.6593 |
1.1064 USDT |
0.7500 USDT |
1.1200 USDT |
0.7829 USDT |
| 2024-12-25 |
1.1101 USDT |
24,077.1992 |
1.1464 USDT |
1.0508 USDT |
1.2414 USDT |
1.0508 USDT |
| 2024-12-24 |
1.1614 USDT |
23,722.4721 |
1.2439 USDT |
1.0687 USDT |
1.2935 USDT |
1.1932 USDT |
| 2024-12-23 |
0.8592 USDT |
50,165.7570 |
0.7894 USDT |
0.7087 USDT |
0.9504 USDT |
0.9215 USDT |
| 2024-12-22 |
0.6967 USDT |
29,674.3388 |
0.6250 USDT |
0.6203 USDT |
0.7989 USDT |
0.7831 USDT |
| 2024-12-21 |
0.8028 USDT |
24,741.7291 |
0.8925 USDT |
0.6567 USDT |
1.0300 USDT |
0.6581 USDT |
| 2024-12-20 |
0.7201 USDT |
87,941.9904 |
0.8774 USDT |
0.5397 USDT |
0.9744 USDT |
0.9031 USDT |
| 2024-12-19 |
1.0477 USDT |
43,543.9199 |
1.2046 USDT |
0.7749 USDT |
1.3120 USDT |
0.9328 USDT |
| 2024-12-18 |
1.4640 USDT |
69,382.0161 |
1.4680 USDT |
1.1520 USDT |
1.6734 USDT |
1.3438 USDT |
| 2024-12-17 |
1.5508 USDT |
23,661.8823 |
1.6517 USDT |
1.4392 USDT |
1.7691 USDT |
1.4392 USDT |
| 2024-12-16 |
1.7019 USDT |
54,604.3420 |
1.5363 USDT |
1.4500 USDT |
1.9230 USDT |
1.7571 USDT |
| 2024-12-15 |
1.5297 USDT |
20,406.3292 |
1.5324 USDT |
1.3802 USDT |
1.7209 USDT |
1.5637 USDT |
| 2024-12-14 |
1.7089 USDT |
30,710.3117 |
1.6705 USDT |
1.4636 USDT |
1.9000 USDT |
1.5542 USDT |
| 2024-12-13 |
1.6040 USDT |
46,147.1225 |
1.5499 USDT |
1.3589 USDT |
1.8552 USDT |
1.6705 USDT |
| 2024-12-12 |
1.4175 USDT |
123,161.4855 |
0.9369 USDT |
0.8930 USDT |
1.7425 USDT |
1.5601 USDT |
| 2024-12-11 |
0.7756 USDT |
47,749.2951 |
0.7417 USDT |
0.6356 USDT |
0.9200 USDT |
0.8834 USDT |
| 2024-12-10 |
0.7051 USDT |
95,777.8881 |
0.6306 USDT |
0.5573 USDT |
0.8299 USDT |
0.6787 USDT |
| 2024-12-09 |
0.8563 USDT |
48,412.5755 |
0.9958 USDT |
0.7459 USDT |
1.0028 USDT |
0.8654 USDT |
| 2024-12-08 |
0.9651 USDT |
33,740.8416 |
1.0006 USDT |
0.9018 USDT |
1.0389 USDT |
1.0264 USDT |
| 2024-12-07 |
1.0383 USDT |
53,307.7816 |
1.0321 USDT |
0.9018 USDT |
1.1929 USDT |
0.9860 USDT |