Identifier on Kucoin: AAVE3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-16 |
0.0062 USDT |
1,286,261.5643 |
0.0062 USDT |
0.0061 USDT |
0.0065 USDT |
0.0062 USDT |
| 2023-04-15 |
0.0061 USDT |
4,597,152.0547 |
0.0061 USDT |
0.0058 USDT |
0.0065 USDT |
0.0061 USDT |
| 2023-04-14 |
0.0061 USDT |
3,155,894.7264 |
0.0065 USDT |
0.0059 USDT |
0.0067 USDT |
0.0062 USDT |
| 2023-04-13 |
0.0070 USDT |
4,257,667.3434 |
0.0070 USDT |
0.0064 USDT |
0.0077 USDT |
0.0065 USDT |
| 2023-04-12 |
0.0074 USDT |
2,427,286.9102 |
0.0071 USDT |
0.0069 USDT |
0.0080 USDT |
0.0071 USDT |
| 2023-04-11 |
0.0070 USDT |
1,301,165.4106 |
0.0073 USDT |
0.0067 USDT |
0.0073 USDT |
0.0071 USDT |
| 2023-04-10 |
0.0078 USDT |
1,232,905.7585 |
0.0079 USDT |
0.0072 USDT |
0.0083 USDT |
0.0072 USDT |
| 2023-04-09 |
0.0080 USDT |
2,233,457.5188 |
0.0080 USDT |
0.0075 USDT |
0.0084 USDT |
0.0080 USDT |
| 2023-04-08 |
0.0076 USDT |
1,170,096.0610 |
0.0073 USDT |
0.0072 USDT |
0.0079 USDT |
0.0079 USDT |
| 2023-04-07 |
0.0072 USDT |
2,649,629.4088 |
0.0067 USDT |
0.0066 USDT |
0.0076 USDT |
0.0074 USDT |
| 2023-04-06 |
0.0071 USDT |
1,491,154.0167 |
0.0074 USDT |
0.0064 USDT |
0.0076 USDT |
0.0071 USDT |
| 2023-04-05 |
0.0074 USDT |
2,721,321.0420 |
0.0081 USDT |
0.0070 USDT |
0.0081 USDT |
0.0073 USDT |
| 2023-04-04 |
0.0082 USDT |
1,999,448.3791 |
0.0089 USDT |
0.0078 USDT |
0.0092 USDT |
0.0079 USDT |
| 2023-04-03 |
0.0090 USDT |
1,166,014.4610 |
0.0092 USDT |
0.0084 USDT |
0.0100 USDT |
0.0094 USDT |
| 2023-04-02 |
0.0091 USDT |
749,828.4506 |
0.0087 USDT |
0.0086 USDT |
0.0096 USDT |
0.0095 USDT |
| 2023-04-01 |
0.0088 USDT |
775,283.1236 |
0.0087 USDT |
0.0085 USDT |
0.0090 USDT |
0.0087 USDT |
| 2023-03-31 |
0.0096 USDT |
1,679,130.6662 |
0.0101 USDT |
0.0088 USDT |
0.0101 USDT |
0.0093 USDT |
| 2023-03-30 |
0.0095 USDT |
2,445,822.4768 |
0.0095 USDT |
0.0088 USDT |
0.0104 USDT |
0.0101 USDT |
| 2023-03-29 |
0.0095 USDT |
2,353,345.3453 |
0.0103 USDT |
0.0091 USDT |
0.0103 USDT |
0.0095 USDT |
| 2023-03-28 |
0.0107 USDT |
1,370,177.1459 |
0.0106 USDT |
0.0098 USDT |
0.0112 USDT |
0.0105 USDT |
| 2023-03-27 |
0.0101 USDT |
3,297,269.5565 |
0.0094 USDT |
0.0092 USDT |
0.0113 USDT |
0.0110 USDT |
| 2023-03-26 |
0.0099 USDT |
964,925.6842 |
0.0104 USDT |
0.0093 USDT |
0.0105 USDT |
0.0096 USDT |
| 2023-03-25 |
0.0100 USDT |
1,712,397.4753 |
0.0097 USDT |
0.0095 USDT |
0.0108 USDT |
0.0105 USDT |
| 2023-03-24 |
0.0093 USDT |
3,258,584.2027 |
0.0083 USDT |
0.0082 USDT |
0.0099 USDT |
0.0097 USDT |
| 2023-03-23 |
0.0080 USDT |
2,774,794.4884 |
0.0092 USDT |
0.0072 USDT |
0.0094 USDT |
0.0086 USDT |
| 2023-03-22 |
0.0086 USDT |
3,376,671.6705 |
0.0080 USDT |
0.0079 USDT |
0.0098 USDT |
0.0091 USDT |
| 2023-03-21 |
0.0085 USDT |
3,375,766.0656 |
0.0089 USDT |
0.0077 USDT |
0.0095 USDT |
0.0082 USDT |
| 2023-03-20 |
0.0083 USDT |
4,258,351.1156 |
0.0079 USDT |
0.0077 USDT |
0.0091 USDT |
0.0091 USDT |
| 2023-03-19 |
0.0079 USDT |
2,578,984.3898 |
0.0086 USDT |
0.0072 USDT |
0.0086 USDT |
0.0078 USDT |
| 2023-03-18 |
0.0079 USDT |
5,258,018.6137 |
0.0078 USDT |
0.0074 USDT |
0.0087 USDT |
0.0086 USDT |
| 2023-03-17 |
0.0088 USDT |
5,466,759.5781 |
0.0099 USDT |
0.0076 USDT |
0.0103 USDT |
0.0078 USDT |
| 2023-03-16 |
0.0100 USDT |
3,256,210.4270 |
0.0103 USDT |
0.0096 USDT |
0.0107 USDT |
0.0101 USDT |
| 2023-03-15 |
0.0098 USDT |
2,000,461.5295 |
0.0087 USDT |
0.0083 USDT |
0.0113 USDT |
0.0104 USDT |
| 2023-03-14 |
0.0092 USDT |
6,115,828.3884 |
0.0099 USDT |
0.0078 USDT |
0.0106 USDT |
0.0089 USDT |
| 2023-03-13 |
0.0108 USDT |
5,409,685.1245 |
0.0115 USDT |
0.0094 USDT |
0.0124 USDT |
0.0099 USDT |
| 2023-03-12 |
0.0147 USDT |
4,174,392.5593 |
0.0156 USDT |
0.0121 USDT |
0.0163 USDT |
0.0122 USDT |
| 2023-03-11 |
0.0158 USDT |
3,969,914.1228 |
0.0147 USDT |
0.0131 USDT |
0.0175 USDT |
0.0159 USDT |
| 2023-03-10 |
0.0153 USDT |
4,922,274.4595 |
0.0144 USDT |
0.0144 USDT |
0.0168 USDT |
0.0147 USDT |
| 2023-03-09 |
0.0128 USDT |
8,615,643.1464 |
0.0128 USDT |
0.0116 USDT |
0.0150 USDT |
0.0144 USDT |
| 2023-03-08 |
0.0117 USDT |
3,674,946.7780 |
0.0112 USDT |
0.0111 USDT |
0.0127 USDT |
0.0122 USDT |
| 2023-03-07 |
0.0110 USDT |
3,966,278.4251 |
0.0106 USDT |
0.0102 USDT |
0.0117 USDT |
0.0114 USDT |
| 2023-03-06 |
0.0109 USDT |
1,518,091.4894 |
0.0113 USDT |
0.0103 USDT |
0.0117 USDT |
0.0105 USDT |
| 2023-03-05 |
0.0108 USDT |
1,429,194.4005 |
0.0112 USDT |
0.0104 USDT |
0.0113 USDT |
0.0109 USDT |
| 2023-03-04 |
0.0107 USDT |
782,868.7590 |
0.0106 USDT |
0.0103 USDT |
0.0112 USDT |
0.0112 USDT |
| 2023-03-03 |
0.0109 USDT |
3,096,839.4553 |
0.0097 USDT |
0.0096 USDT |
0.0119 USDT |
0.0106 USDT |
| 2023-03-02 |
0.0095 USDT |
2,899,844.9010 |
0.0086 USDT |
0.0085 USDT |
0.0099 USDT |
0.0095 USDT |
| 2023-03-01 |
0.0091 USDT |
3,971,627.1621 |
0.0108 USDT |
0.0085 USDT |
0.0109 USDT |
0.0088 USDT |
| 2023-02-28 |
0.0102 USDT |
763,694.0727 |
0.0098 USDT |
0.0098 USDT |
0.0105 USDT |
0.0102 USDT |
| 2023-02-27 |
0.0096 USDT |
3,143,688.0770 |
0.0092 USDT |
0.0087 USDT |
0.0100 USDT |
0.0097 USDT |
| 2023-02-26 |
0.0095 USDT |
1,632,452.7311 |
0.0101 USDT |
0.0091 USDT |
0.0101 USDT |
0.0093 USDT |