Identifier on Kucoin: AAVE3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-01 |
2.6401 USDT |
214,534.7369 |
2.6980 USDT |
2.3478 USDT |
2.8951 USDT |
2.6093 USDT |
| 2022-04-30 |
2.0936 USDT |
173,926.8577 |
2.0876 USDT |
1.8656 USDT |
2.2904 USDT |
2.1312 USDT |
| 2022-04-29 |
1.9559 USDT |
235,991.2695 |
1.8001 USDT |
1.7351 USDT |
2.2088 USDT |
2.1578 USDT |
| 2022-04-28 |
1.6706 USDT |
399,891.9802 |
1.7327 USDT |
1.5130 USDT |
1.8725 USDT |
1.6916 USDT |
| 2022-04-27 |
1.6918 USDT |
674,688.5749 |
2.1564 USDT |
1.4631 USDT |
2.2194 USDT |
1.7546 USDT |
| 2022-04-26 |
1.8313 USDT |
389,540.3441 |
1.8084 USDT |
1.5000 USDT |
2.2589 USDT |
2.0671 USDT |
| 2022-04-25 |
2.0686 USDT |
200,208.5716 |
1.8853 USDT |
1.7735 USDT |
2.3251 USDT |
1.8077 USDT |
| 2022-04-24 |
1.8000 USDT |
106,776.5527 |
1.6801 USDT |
1.6516 USDT |
1.9160 USDT |
1.8545 USDT |
| 2022-04-23 |
1.6118 USDT |
156,346.6364 |
1.5929 USDT |
1.5300 USDT |
1.6928 USDT |
1.6206 USDT |
| 2022-04-22 |
1.6094 USDT |
264,544.5259 |
1.6853 USDT |
1.4799 USDT |
1.7563 USDT |
1.5909 USDT |
| 2022-04-21 |
1.3454 USDT |
402,498.5330 |
1.3978 USDT |
1.1773 USDT |
1.5055 USDT |
1.4559 USDT |
| 2022-04-20 |
1.3292 USDT |
419,943.4888 |
1.4758 USDT |
1.1203 USDT |
1.5729 USDT |
1.3302 USDT |
| 2022-04-19 |
1.6981 USDT |
137,526.6550 |
1.9743 USDT |
1.4722 USDT |
2.0569 USDT |
1.4722 USDT |
| 2022-04-18 |
2.1735 USDT |
132,303.7663 |
2.0564 USDT |
1.9386 USDT |
2.3924 USDT |
2.0438 USDT |
| 2022-04-17 |
1.8162 USDT |
67,454.8460 |
1.8800 USDT |
1.7099 USDT |
1.9590 USDT |
1.8084 USDT |
| 2022-04-16 |
1.8557 USDT |
56,670.6790 |
1.7586 USDT |
1.7580 USDT |
1.9449 USDT |
1.9048 USDT |
| 2022-04-15 |
1.8727 USDT |
116,349.6556 |
1.9101 USDT |
1.7401 USDT |
1.9999 USDT |
1.8046 USDT |
| 2022-04-14 |
1.8668 USDT |
213,132.5734 |
1.7281 USDT |
1.6625 USDT |
2.0500 USDT |
1.8889 USDT |
| 2022-04-13 |
2.0386 USDT |
210,534.0827 |
2.2998 USDT |
1.7092 USDT |
2.4000 USDT |
1.8706 USDT |
| 2022-04-12 |
2.2964 USDT |
234,855.0509 |
2.6699 USDT |
1.9740 USDT |
2.6839 USDT |
2.5281 USDT |
| 2022-04-11 |
2.3853 USDT |
208,507.2103 |
2.0503 USDT |
1.9832 USDT |
2.6000 USDT |
2.5455 USDT |
| 2022-04-10 |
1.8601 USDT |
169,143.1942 |
1.7804 USDT |
1.6754 USDT |
2.0174 USDT |
1.6755 USDT |
| 2022-04-09 |
1.8695 USDT |
272,203.8675 |
1.8272 USDT |
1.7476 USDT |
2.0312 USDT |
1.8573 USDT |
| 2022-04-08 |
1.6247 USDT |
476,826.2178 |
1.4405 USDT |
1.4403 USDT |
1.8692 USDT |
1.8550 USDT |
| 2022-04-07 |
1.4961 USDT |
532,617.3750 |
1.7237 USDT |
1.3187 USDT |
1.7499 USDT |
1.4407 USDT |
| 2022-04-06 |
1.4516 USDT |
551,007.4005 |
1.2220 USDT |
1.2202 USDT |
1.6882 USDT |
1.6020 USDT |
| 2022-04-05 |
1.0785 USDT |
456,814.9339 |
0.9966 USDT |
0.9909 USDT |
1.1569 USDT |
1.1236 USDT |
| 2022-04-04 |
1.0352 USDT |
694,794.9506 |
0.9483 USDT |
0.9472 USDT |
1.1544 USDT |
0.9817 USDT |
| 2022-04-03 |
0.9527 USDT |
794,016.7607 |
1.0061 USDT |
0.8239 USDT |
1.0920 USDT |
0.9094 USDT |
| 2022-04-02 |
0.9502 USDT |
910,708.0404 |
0.9445 USDT |
0.7964 USDT |
1.0500 USDT |
1.0148 USDT |
| 2022-04-01 |
1.0495 USDT |
1,402,466.6821 |
1.8267 USDT |
0.7096 USDT |
1.8522 USDT |
0.8106 USDT |
| 2022-03-31 |
1.6194 USDT |
456,283.9598 |
1.5242 USDT |
1.4289 USDT |
1.8599 USDT |
1.7610 USDT |
| 2022-03-30 |
1.4059 USDT |
948,152.4726 |
1.5571 USDT |
1.1000 USDT |
1.8285 USDT |
1.3678 USDT |
| 2022-03-29 |
2.1599 USDT |
400,904.0139 |
4.6551 USDT |
1.5810 USDT |
4.6823 USDT |
1.8709 USDT |
| 2022-03-28 |
4.2110 USDT |
40,277.6719 |
4.5559 USDT |
3.7669 USDT |
4.7346 USDT |
4.1094 USDT |
| 2022-03-27 |
5.0473 USDT |
34,307.2515 |
5.0691 USDT |
4.6191 USDT |
5.4400 USDT |
4.6320 USDT |
| 2022-03-26 |
5.0052 USDT |
42,501.2133 |
5.1556 USDT |
4.7486 USDT |
5.2851 USDT |
5.0434 USDT |
| 2022-03-25 |
4.7565 USDT |
68,189.8414 |
4.6883 USDT |
4.1735 USDT |
5.3707 USDT |
5.2225 USDT |
| 2022-03-24 |
5.1707 USDT |
58,627.2002 |
6.0734 USDT |
4.1862 USDT |
6.4172 USDT |
4.8601 USDT |
| 2022-03-23 |
6.4879 USDT |
23,012.5568 |
6.4810 USDT |
5.9442 USDT |
6.9613 USDT |
6.6729 USDT |
| 2022-03-22 |
5.9540 USDT |
38,298.6008 |
6.3700 USDT |
5.3744 USDT |
6.6139 USDT |
6.4669 USDT |
| 2022-03-21 |
6.2867 USDT |
90,852.6436 |
6.5366 USDT |
5.3361 USDT |
7.2315 USDT |
6.2324 USDT |
| 2022-03-20 |
6.3942 USDT |
71,400.8191 |
5.9933 USDT |
5.7233 USDT |
7.2000 USDT |
6.4162 USDT |
| 2022-03-19 |
5.6104 USDT |
47,001.9516 |
5.7245 USDT |
5.1700 USDT |
6.1643 USDT |
6.1356 USDT |
| 2022-03-18 |
6.3565 USDT |
91,545.7268 |
6.3668 USDT |
5.2100 USDT |
7.2720 USDT |
5.4962 USDT |
| 2022-03-17 |
8.6865 USDT |
45,478.3105 |
9.0921 USDT |
7.7299 USDT |
10.0946 USDT |
7.9088 USDT |
| 2022-03-16 |
12.2956 USDT |
25,952.4575 |
16.2816 USDT |
9.2101 USDT |
16.6839 USDT |
9.4702 USDT |
| 2022-03-15 |
17.9614 USDT |
5,472.0563 |
17.8899 USDT |
16.0596 USDT |
19.8595 USDT |
16.7083 USDT |
| 2022-03-14 |
18.6625 USDT |
6,879.4491 |
19.2000 USDT |
16.5133 USDT |
20.4037 USDT |
19.2333 USDT |
| 2022-03-13 |
17.8435 USDT |
4,784.3994 |
17.3611 USDT |
17.0699 USDT |
19.2474 USDT |
17.7151 USDT |