Identifier on Kucoin: AAVE3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-21 |
0.1135 USDT |
191.2328 |
0.1135 USDT |
0.1135 USDT |
0.1135 USDT |
0.1135 USDT |
| 2025-11-20 |
0.0969 USDT |
10,577.6118 |
0.0988 USDT |
0.0943 USDT |
0.1095 USDT |
0.1085 USDT |
| 2025-11-19 |
0.0994 USDT |
2,359.3244 |
0.0981 USDT |
0.0950 USDT |
0.1060 USDT |
0.1060 USDT |
| 2025-11-18 |
0.1064 USDT |
2,820.2245 |
0.1126 USDT |
0.0930 USDT |
0.1126 USDT |
0.0930 USDT |
| 2025-11-17 |
0.0952 USDT |
61,305.9641 |
0.1023 USDT |
0.0919 USDT |
0.1183 USDT |
0.1160 USDT |
| 2025-11-16 |
0.0943 USDT |
99,979.7339 |
0.0939 USDT |
0.0939 USDT |
0.1056 USDT |
0.1056 USDT |
| 2025-11-15 |
0.0992 USDT |
26,322.7652 |
0.1010 USDT |
0.0954 USDT |
0.1010 USDT |
0.0988 USDT |
| 2025-11-14 |
0.0843 USDT |
32,908.5331 |
0.0774 USDT |
0.0774 USDT |
0.1053 USDT |
0.0914 USDT |
| 2025-11-13 |
0.0646 USDT |
19,077.2873 |
0.0600 USDT |
0.0580 USDT |
0.0814 USDT |
0.0790 USDT |
| 2025-11-12 |
0.0668 USDT |
304.1780 |
0.0674 USDT |
0.0662 USDT |
0.0675 USDT |
0.0662 USDT |
| 2025-11-11 |
0.0515 USDT |
2,929.8396 |
0.0507 USDT |
0.0503 USDT |
0.0670 USDT |
0.0670 USDT |
| 2025-11-10 |
0.0600 USDT |
1,680.0540 |
0.0599 USDT |
0.0599 USDT |
0.0619 USDT |
0.0619 USDT |
| 2025-11-09 |
0.0742 USDT |
5,026.2282 |
0.0771 USDT |
0.0715 USDT |
0.0771 USDT |
0.0715 USDT |
| 2025-11-08 |
0.0742 USDT |
80,473.9794 |
0.0756 USDT |
0.0721 USDT |
0.0807 USDT |
0.0798 USDT |
| 2025-11-07 |
0.0817 USDT |
122.7676 |
0.0817 USDT |
0.0817 USDT |
0.0817 USDT |
0.0817 USDT |
| 2025-11-06 |
0.0837 USDT |
3,562.2168 |
0.0788 USDT |
0.0781 USDT |
0.0855 USDT |
0.0848 USDT |
| 2025-11-05 |
0.0931 USDT |
55,043.7360 |
0.1093 USDT |
0.0824 USDT |
0.1093 USDT |
0.0901 USDT |
| 2025-11-04 |
0.0963 USDT |
49,036.7940 |
0.0939 USDT |
0.0885 USDT |
0.1032 USDT |
0.1032 USDT |
| 2025-11-03 |
0.0838 USDT |
63,705.4246 |
0.0810 USDT |
0.0810 USDT |
0.0960 USDT |
0.0880 USDT |
| 2025-11-02 |
0.0657 USDT |
47,232.0070 |
0.0777 USDT |
0.0616 USDT |
0.0777 USDT |
0.0686 USDT |
| 2025-11-01 |
0.0715 USDT |
10,139.0820 |
0.0719 USDT |
0.0715 USDT |
0.0719 USDT |
0.0715 USDT |
| 2025-10-31 |
0.0850 USDT |
58.8235 |
0.0850 USDT |
0.0850 USDT |
0.0850 USDT |
0.0850 USDT |
| 2025-10-30 |
0.0817 USDT |
5,787.2517 |
0.0802 USDT |
0.0761 USDT |
0.0838 USDT |
0.0838 USDT |
| 2025-10-29 |
0.0703 USDT |
8,639.6513 |
0.0739 USDT |
0.0679 USDT |
0.0756 USDT |
0.0679 USDT |
| 2025-10-28 |
0.0720 USDT |
8,310.2453 |
0.0694 USDT |
0.0694 USDT |
0.0732 USDT |
0.0732 USDT |
| 2025-10-27 |
0.0644 USDT |
366.5494 |
0.0594 USDT |
0.0594 USDT |
0.0676 USDT |
0.0676 USDT |
| 2025-10-26 |
0.0753 USDT |
25,697.1028 |
0.0773 USDT |
0.0753 USDT |
0.0773 USDT |
0.0753 USDT |
| 2025-10-25 |
0.0782 USDT |
607.6413 |
0.0781 USDT |
0.0780 USDT |
0.0796 USDT |
0.0796 USDT |
| 2025-10-24 |
0.0735 USDT |
2,852.7991 |
0.0806 USDT |
0.0714 USDT |
0.0806 USDT |
0.0778 USDT |
| 2025-10-23 |
0.0802 USDT |
63,732.3177 |
0.0910 USDT |
0.0794 USDT |
0.0910 USDT |
0.0831 USDT |
| 2025-10-22 |
0.0868 USDT |
61,683.8535 |
0.0890 USDT |
0.0822 USDT |
0.0926 USDT |
0.0855 USDT |
| 2025-10-21 |
0.0765 USDT |
30,242.7700 |
0.0811 USDT |
0.0737 USDT |
0.0877 USDT |
0.0755 USDT |
| 2025-10-20 |
0.0742 USDT |
13,732.9998 |
0.0839 USDT |
0.0725 USDT |
0.0840 USDT |
0.0781 USDT |
| 2025-10-19 |
0.0945 USDT |
41,458.1870 |
0.0960 USDT |
0.0905 USDT |
0.0975 USDT |
0.0906 USDT |
| 2025-10-18 |
0.1061 USDT |
1,191.3031 |
0.1061 USDT |
0.1059 USDT |
0.1061 USDT |
0.1059 USDT |
| 2025-10-17 |
0.0924 USDT |
96,665.7651 |
0.0890 USDT |
0.0847 USDT |
0.1125 USDT |
0.1035 USDT |
| 2025-10-16 |
0.0756 USDT |
95,046.5846 |
0.0730 USDT |
0.0706 USDT |
0.0796 USDT |
0.0748 USDT |
| 2025-10-15 |
0.0687 USDT |
40,827.3356 |
0.0629 USDT |
0.0598 USDT |
0.0764 USDT |
0.0738 USDT |
| 2025-10-14 |
0.0707 USDT |
83,947.9526 |
0.0640 USDT |
0.0640 USDT |
0.0751 USDT |
0.0689 USDT |
| 2025-10-13 |
0.0666 USDT |
26,341.1489 |
0.0691 USDT |
0.0653 USDT |
0.0710 USDT |
0.0653 USDT |
| 2025-10-12 |
0.0808 USDT |
149,514.9973 |
0.0881 USDT |
0.0725 USDT |
0.0931 USDT |
0.0725 USDT |
| 2025-10-11 |
0.0939 USDT |
32,638.7098 |
0.0826 USDT |
0.0826 USDT |
0.0977 USDT |
0.0853 USDT |
| 2025-10-10 |
2.0038 USDT |
1,031.1758 |
2.0424 USDT |
1.9916 USDT |
2.0939 USDT |
2.0939 USDT |
| 2025-10-09 |
2.1598 USDT |
1,043.3389 |
2.1193 USDT |
2.1193 USDT |
2.1649 USDT |
2.1421 USDT |
| 2025-10-08 |
1.9655 USDT |
114.2952 |
1.9655 USDT |
1.9655 USDT |
1.9655 USDT |
1.9655 USDT |
| 2025-10-07 |
1.7859 USDT |
270.5897 |
1.7797 USDT |
1.7797 USDT |
1.8169 USDT |
1.8169 USDT |
| 2025-10-06 |
1.9602 USDT |
993.1809 |
2.0068 USDT |
1.7522 USDT |
2.0078 USDT |
1.7522 USDT |
| 2025-10-05 |
1.8666 USDT |
2,555.5273 |
1.9146 USDT |
1.7811 USDT |
1.9777 USDT |
1.9777 USDT |
| 2025-10-04 |
0.0000 USDT |
0.0000 |
1.9146 USDT |
1.9146 USDT |
1.9146 USDT |
1.9146 USDT |
| 2025-10-03 |
1.7601 USDT |
2,840.1812 |
1.9128 USDT |
1.7073 USDT |
1.9146 USDT |
1.9146 USDT |