Identifier on Kucoin: AAVE3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-20 |
2.4207 USDT |
250,048.9909 |
3.5200 USDT |
1.8600 USDT |
4.2494 USDT |
2.2762 USDT |
| 2022-06-19 |
4.8435 USDT |
149,837.4282 |
4.8027 USDT |
3.2454 USDT |
5.8963 USDT |
3.2969 USDT |
| 2022-06-18 |
4.4049 USDT |
107,526.4928 |
3.4920 USDT |
3.2605 USDT |
4.8738 USDT |
4.7501 USDT |
| 2022-06-17 |
3.3894 USDT |
77,817.2543 |
3.7094 USDT |
3.0585 USDT |
3.9081 USDT |
3.5184 USDT |
| 2022-06-16 |
3.2621 USDT |
128,278.6167 |
2.5897 USDT |
2.3580 USDT |
3.8530 USDT |
3.7160 USDT |
| 2022-06-15 |
4.0055 USDT |
132,697.7583 |
3.2995 USDT |
3.1130 USDT |
4.7788 USDT |
3.1937 USDT |
| 2022-06-14 |
3.8839 USDT |
137,533.4702 |
3.8461 USDT |
2.9191 USDT |
5.2443 USDT |
3.8509 USDT |
| 2022-06-13 |
3.8561 USDT |
189,318.9673 |
2.8459 USDT |
2.8200 USDT |
4.6226 USDT |
4.2815 USDT |
| 2022-06-12 |
2.5595 USDT |
182,166.5716 |
2.2656 USDT |
2.1960 USDT |
2.9513 USDT |
2.4351 USDT |
| 2022-06-11 |
1.9803 USDT |
137,030.3518 |
1.6386 USDT |
1.5574 USDT |
2.3597 USDT |
2.2035 USDT |
| 2022-06-10 |
1.5094 USDT |
124,165.1132 |
1.3188 USDT |
1.2750 USDT |
1.7442 USDT |
1.6673 USDT |
| 2022-06-09 |
1.2882 USDT |
79,459.6335 |
1.2978 USDT |
1.1817 USDT |
1.3772 USDT |
1.3362 USDT |
| 2022-06-08 |
1.2534 USDT |
119,772.6384 |
1.2049 USDT |
1.1274 USDT |
1.3410 USDT |
1.2798 USDT |
| 2022-06-07 |
1.1877 USDT |
204,862.8552 |
1.0153 USDT |
1.0093 USDT |
1.3172 USDT |
1.2037 USDT |
| 2022-06-06 |
0.9357 USDT |
216,091.3659 |
1.0805 USDT |
0.8305 USDT |
1.0823 USDT |
1.0331 USDT |
| 2022-06-05 |
1.0238 USDT |
125,997.9614 |
0.9900 USDT |
0.9780 USDT |
1.0913 USDT |
1.0196 USDT |
| 2022-06-04 |
1.0446 USDT |
183,134.2977 |
0.9872 USDT |
0.9624 USDT |
1.1100 USDT |
1.0288 USDT |
| 2022-06-03 |
0.9892 USDT |
190,312.8005 |
0.8967 USDT |
0.8364 USDT |
1.0771 USDT |
1.0155 USDT |
| 2022-06-02 |
1.0321 USDT |
199,589.4457 |
1.0314 USDT |
0.9473 USDT |
1.1181 USDT |
0.9713 USDT |
| 2022-06-01 |
0.8685 USDT |
423,029.4575 |
0.8729 USDT |
0.6964 USDT |
1.0868 USDT |
1.0557 USDT |
| 2022-05-31 |
0.7907 USDT |
522,290.7613 |
0.7725 USDT |
0.6395 USDT |
0.8900 USDT |
0.8398 USDT |
| 2022-05-30 |
0.9673 USDT |
645,427.9322 |
1.7538 USDT |
0.6200 USDT |
1.8002 USDT |
0.7901 USDT |
| 2022-05-29 |
1.8105 USDT |
107,402.6152 |
1.7438 USDT |
1.6814 USDT |
1.9599 USDT |
1.8281 USDT |
| 2022-05-28 |
1.8737 USDT |
130,266.4630 |
1.9575 USDT |
1.6842 USDT |
2.0538 USDT |
1.7643 USDT |
| 2022-05-27 |
1.8646 USDT |
278,082.6849 |
1.5631 USDT |
1.5314 USDT |
2.0973 USDT |
2.0358 USDT |
| 2022-05-26 |
1.5927 USDT |
335,356.3731 |
1.5285 USDT |
1.3601 USDT |
1.9272 USDT |
1.5805 USDT |
| 2022-05-25 |
1.5128 USDT |
197,676.9242 |
1.3690 USDT |
1.3075 USDT |
1.6664 USDT |
1.4349 USDT |
| 2022-05-24 |
1.7700 USDT |
149,065.6039 |
1.7381 USDT |
1.5767 USDT |
2.0476 USDT |
1.7011 USDT |
| 2022-05-23 |
1.7031 USDT |
179,963.6222 |
2.4463 USDT |
1.3123 USDT |
2.6000 USDT |
1.7683 USDT |
| 2022-05-22 |
2.5505 USDT |
42,789.2044 |
2.6903 USDT |
2.2001 USDT |
2.7715 USDT |
2.4135 USDT |
| 2022-05-21 |
2.6948 USDT |
36,760.6121 |
2.8050 USDT |
2.5201 USDT |
2.9520 USDT |
2.6602 USDT |
| 2022-05-20 |
2.7124 USDT |
110,518.6475 |
2.6615 USDT |
2.0895 USDT |
3.3000 USDT |
2.7250 USDT |
| 2022-05-19 |
3.4586 USDT |
78,620.5396 |
4.1074 USDT |
2.6090 USDT |
4.4900 USDT |
2.6551 USDT |
| 2022-05-18 |
3.3696 USDT |
65,622.5468 |
3.0389 USDT |
2.6608 USDT |
4.1349 USDT |
3.8567 USDT |
| 2022-05-17 |
3.4979 USDT |
61,064.7141 |
4.3029 USDT |
2.8387 USDT |
4.3115 USDT |
3.5792 USDT |
| 2022-05-16 |
4.1896 USDT |
33,523.9499 |
3.3512 USDT |
3.3512 USDT |
4.5795 USDT |
4.1830 USDT |
| 2022-05-15 |
4.0878 USDT |
33,376.0970 |
4.1302 USDT |
3.5518 USDT |
4.7862 USDT |
4.0731 USDT |
| 2022-05-14 |
5.0960 USDT |
63,796.7667 |
4.8439 USDT |
4.3030 USDT |
5.7452 USDT |
4.8838 USDT |
| 2022-05-13 |
4.8992 USDT |
118,741.2315 |
7.1416 USDT |
3.4649 USDT |
7.4715 USDT |
4.6030 USDT |
| 2022-05-12 |
7.0748 USDT |
377,651.6327 |
5.9287 USDT |
5.0569 USDT |
9.2662 USDT |
7.4822 USDT |
| 2022-05-11 |
4.4782 USDT |
854,098.2467 |
3.5981 USDT |
3.2705 USDT |
6.3528 USDT |
5.7163 USDT |
| 2022-05-10 |
3.6193 USDT |
657,994.5659 |
5.0656 USDT |
2.6716 USDT |
5.5513 USDT |
3.7355 USDT |
| 2022-05-09 |
4.1587 USDT |
538,854.7449 |
3.0920 USDT |
2.9007 USDT |
5.0770 USDT |
4.8900 USDT |
| 2022-05-08 |
2.8519 USDT |
140,565.2822 |
2.7273 USDT |
2.6798 USDT |
3.0900 USDT |
2.9443 USDT |
| 2022-05-07 |
2.5019 USDT |
125,214.2571 |
2.4145 USDT |
2.3831 USDT |
2.6480 USDT |
2.6269 USDT |
| 2022-05-06 |
2.4244 USDT |
149,350.7811 |
2.2707 USDT |
2.2005 USDT |
2.6608 USDT |
2.4202 USDT |
| 2022-05-05 |
2.0102 USDT |
186,665.9264 |
1.6819 USDT |
1.5960 USDT |
2.4368 USDT |
2.2895 USDT |
| 2022-05-04 |
2.3194 USDT |
217,360.6752 |
2.7418 USDT |
1.8371 USDT |
2.7604 USDT |
1.8435 USDT |
| 2022-05-03 |
2.6128 USDT |
129,090.6834 |
2.5811 USDT |
2.4627 USDT |
2.8500 USDT |
2.8002 USDT |
| 2022-05-02 |
2.5902 USDT |
143,472.7085 |
2.4487 USDT |
2.3456 USDT |
2.8477 USDT |
2.6045 USDT |