Identifier on Kucoin: AAVE3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-25 |
0.0097 USDT |
3,142,152.0222 |
0.0094 USDT |
0.0089 USDT |
0.0103 USDT |
0.0101 USDT |
| 2023-02-24 |
0.0088 USDT |
3,553,967.3074 |
0.0082 USDT |
0.0079 USDT |
0.0099 USDT |
0.0097 USDT |
| 2023-02-23 |
0.0081 USDT |
3,186,144.0993 |
0.0085 USDT |
0.0076 USDT |
0.0087 USDT |
0.0086 USDT |
| 2023-02-22 |
0.0084 USDT |
4,507,423.8694 |
0.0077 USDT |
0.0077 USDT |
0.0092 USDT |
0.0089 USDT |
| 2023-02-21 |
0.0072 USDT |
2,685,512.4866 |
0.0067 USDT |
0.0066 USDT |
0.0079 USDT |
0.0076 USDT |
| 2023-02-20 |
0.0073 USDT |
4,164,093.4340 |
0.0074 USDT |
0.0066 USDT |
0.0083 USDT |
0.0067 USDT |
| 2023-02-19 |
0.0068 USDT |
4,654,950.7598 |
0.0071 USDT |
0.0061 USDT |
0.0074 USDT |
0.0072 USDT |
| 2023-02-18 |
0.0074 USDT |
2,811,922.3168 |
0.0083 USDT |
0.0070 USDT |
0.0083 USDT |
0.0075 USDT |
| 2023-02-17 |
0.0087 USDT |
2,238,639.2821 |
0.0089 USDT |
0.0081 USDT |
0.0092 USDT |
0.0082 USDT |
| 2023-02-16 |
0.0077 USDT |
3,290,950.0789 |
0.0076 USDT |
0.0073 USDT |
0.0084 USDT |
0.0083 USDT |
| 2023-02-15 |
0.0092 USDT |
4,446,530.9685 |
0.0097 USDT |
0.0081 USDT |
0.0101 USDT |
0.0081 USDT |
| 2023-02-14 |
0.0105 USDT |
6,404,869.2443 |
0.0099 USDT |
0.0096 USDT |
0.0112 USDT |
0.0099 USDT |
| 2023-02-13 |
0.0113 USDT |
10,607,084.1516 |
0.0125 USDT |
0.0093 USDT |
0.0141 USDT |
0.0099 USDT |
| 2023-02-12 |
0.0118 USDT |
1,735,095.5473 |
0.0116 USDT |
0.0110 USDT |
0.0130 USDT |
0.0124 USDT |
| 2023-02-11 |
0.0119 USDT |
1,741,617.4431 |
0.0119 USDT |
0.0115 USDT |
0.0122 USDT |
0.0118 USDT |
| 2023-02-10 |
0.0119 USDT |
3,274,024.1741 |
0.0124 USDT |
0.0111 USDT |
0.0128 USDT |
0.0120 USDT |
| 2023-02-09 |
0.0103 USDT |
10,355,796.5272 |
0.0093 USDT |
0.0084 USDT |
0.0128 USDT |
0.0124 USDT |
| 2023-02-08 |
0.0089 USDT |
2,745,624.5724 |
0.0088 USDT |
0.0084 USDT |
0.0101 USDT |
0.0097 USDT |
| 2023-02-07 |
0.0096 USDT |
2,889,626.5067 |
0.0105 USDT |
0.0090 USDT |
0.0107 USDT |
0.0092 USDT |
| 2023-02-06 |
0.0099 USDT |
1,546,279.7663 |
0.0100 USDT |
0.0093 USDT |
0.0106 USDT |
0.0100 USDT |
| 2023-02-05 |
0.0100 USDT |
1,734,849.8756 |
0.0090 USDT |
0.0089 USDT |
0.0108 USDT |
0.0103 USDT |
| 2023-02-04 |
0.0087 USDT |
3,959,284.8652 |
0.0085 USDT |
0.0082 USDT |
0.0091 USDT |
0.0089 USDT |
| 2023-02-03 |
0.0085 USDT |
7,902,939.9342 |
0.0092 USDT |
0.0074 USDT |
0.0096 USDT |
0.0089 USDT |
| 2023-02-02 |
0.0083 USDT |
6,605,102.5227 |
0.0092 USDT |
0.0077 USDT |
0.0094 USDT |
0.0084 USDT |
| 2023-02-01 |
0.0115 USDT |
3,042,755.3246 |
0.0113 USDT |
0.0097 USDT |
0.0125 USDT |
0.0097 USDT |
| 2023-01-31 |
0.0119 USDT |
1,439,590.6112 |
0.0123 USDT |
0.0111 USDT |
0.0126 USDT |
0.0117 USDT |
| 2023-01-30 |
0.0114 USDT |
3,190,020.9802 |
0.0099 USDT |
0.0098 USDT |
0.0129 USDT |
0.0126 USDT |
| 2023-01-29 |
0.0103 USDT |
2,899,940.2797 |
0.0116 USDT |
0.0096 USDT |
0.0118 USDT |
0.0102 USDT |
| 2023-01-28 |
0.0108 USDT |
1,355,563.6990 |
0.0104 USDT |
0.0100 USDT |
0.0118 USDT |
0.0115 USDT |
| 2023-01-27 |
0.0103 USDT |
2,207,522.1197 |
0.0097 USDT |
0.0095 USDT |
0.0109 USDT |
0.0104 USDT |
| 2023-01-26 |
0.0103 USDT |
1,995,339.7709 |
0.0109 USDT |
0.0093 USDT |
0.0113 USDT |
0.0099 USDT |
| 2023-01-25 |
0.0133 USDT |
5,161,793.6549 |
0.0142 USDT |
0.0101 USDT |
0.0151 USDT |
0.0110 USDT |
| 2023-01-24 |
0.0122 USDT |
2,125,694.3464 |
0.0115 USDT |
0.0106 USDT |
0.0147 USDT |
0.0140 USDT |
| 2023-01-23 |
0.0114 USDT |
2,740,602.9641 |
0.0118 USDT |
0.0100 USDT |
0.0121 USDT |
0.0116 USDT |
| 2023-01-22 |
0.0116 USDT |
3,203,171.8672 |
0.0122 USDT |
0.0099 USDT |
0.0128 USDT |
0.0105 USDT |
| 2023-01-21 |
0.0114 USDT |
2,115,451.7138 |
0.0111 USDT |
0.0105 USDT |
0.0122 USDT |
0.0116 USDT |
| 2023-01-20 |
0.0139 USDT |
1,677,146.4696 |
0.0146 USDT |
0.0115 USDT |
0.0154 USDT |
0.0118 USDT |
| 2023-01-19 |
0.0147 USDT |
4,133,801.2431 |
0.0142 USDT |
0.0134 USDT |
0.0164 USDT |
0.0146 USDT |
| 2023-01-18 |
0.0132 USDT |
4,810,778.9597 |
0.0124 USDT |
0.0107 USDT |
0.0161 USDT |
0.0129 USDT |
| 2023-01-17 |
0.0119 USDT |
5,586,441.3958 |
0.0159 USDT |
0.0092 USDT |
0.0163 USDT |
0.0117 USDT |
| 2023-01-16 |
0.0158 USDT |
2,445,828.1597 |
0.0160 USDT |
0.0141 USDT |
0.0178 USDT |
0.0155 USDT |
| 2023-01-15 |
0.0172 USDT |
3,710,576.9203 |
0.0181 USDT |
0.0132 USDT |
0.0206 USDT |
0.0155 USDT |
| 2023-01-14 |
0.0178 USDT |
3,627,430.9754 |
0.0228 USDT |
0.0138 USDT |
0.0228 USDT |
0.0188 USDT |
| 2023-01-13 |
0.0255 USDT |
1,899,204.0069 |
0.0267 USDT |
0.0206 USDT |
0.0285 USDT |
0.0206 USDT |
| 2023-01-12 |
0.0284 USDT |
1,870,988.4767 |
0.0324 USDT |
0.0257 USDT |
0.0339 USDT |
0.0262 USDT |
| 2023-01-11 |
0.0379 USDT |
223,548.7110 |
0.0372 USDT |
0.0360 USDT |
0.0401 USDT |
0.0370 USDT |
| 2023-01-10 |
0.0368 USDT |
586,640.7556 |
0.0374 USDT |
0.0350 USDT |
0.0410 USDT |
0.0360 USDT |
| 2023-01-09 |
0.0371 USDT |
1,146,074.0708 |
0.0421 USDT |
0.0341 USDT |
0.0424 USDT |
0.0384 USDT |
| 2023-01-08 |
0.0459 USDT |
600,383.9873 |
0.0507 USDT |
0.0426 USDT |
0.0527 USDT |
0.0437 USDT |
| 2023-01-07 |
0.0500 USDT |
72,850.1883 |
0.0494 USDT |
0.0486 USDT |
0.0517 USDT |
0.0510 USDT |