Identifier on Kucoin: AAVE3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-12 |
17.4119 USDT |
4,703.4086 |
18.9369 USDT |
16.6578 USDT |
18.9866 USDT |
17.2474 USDT |
| 2022-03-11 |
18.5052 USDT |
9,857.1274 |
17.7984 USDT |
16.9626 USDT |
19.8153 USDT |
18.7005 USDT |
| 2022-03-10 |
17.0791 USDT |
14,958.3119 |
14.9868 USDT |
14.6286 USDT |
18.5205 USDT |
17.7984 USDT |
| 2022-03-09 |
15.0813 USDT |
7,170.1118 |
17.4441 USDT |
13.8330 USDT |
17.5347 USDT |
15.1851 USDT |
| 2022-03-08 |
17.5844 USDT |
28,340.6287 |
19.7772 USDT |
15.6581 USDT |
20.1000 USDT |
17.5870 USDT |
| 2022-03-07 |
18.9248 USDT |
18,208.2997 |
19.7790 USDT |
16.2418 USDT |
21.3555 USDT |
20.1813 USDT |
| 2022-03-06 |
18.0773 USDT |
12,805.3531 |
16.6332 USDT |
16.2418 USDT |
19.1907 USDT |
19.0939 USDT |
| 2022-03-05 |
16.8596 USDT |
19,250.5855 |
16.8531 USDT |
15.9765 USDT |
17.6651 USDT |
16.4332 USDT |
| 2022-03-04 |
15.6027 USDT |
33,151.5295 |
15.0021 USDT |
14.2877 USDT |
17.5347 USDT |
16.8531 USDT |
| 2022-03-03 |
14.4463 USDT |
30,077.9496 |
12.7071 USDT |
12.6996 USDT |
15.8899 USDT |
14.7510 USDT |
| 2022-03-02 |
12.0427 USDT |
29,083.9525 |
11.3500 USDT |
10.7766 USDT |
13.2303 USDT |
12.3861 USDT |
| 2022-03-01 |
11.2831 USDT |
34,365.8391 |
10.7425 USDT |
9.7385 USDT |
12.1391 USDT |
11.2728 USDT |
| 2022-02-28 |
14.5043 USDT |
32,655.2836 |
15.8931 USDT |
11.8674 USDT |
17.0346 USDT |
12.4265 USDT |
| 2022-02-27 |
14.5861 USDT |
27,104.9951 |
14.2695 USDT |
11.7007 USDT |
16.5776 USDT |
15.6155 USDT |
| 2022-02-26 |
13.5315 USDT |
18,290.7463 |
13.3272 USDT |
12.1996 USDT |
14.5986 USDT |
14.4080 USDT |
| 2022-02-25 |
17.0153 USDT |
19,297.5779 |
21.4567 USDT |
12.4494 USDT |
23.3277 USDT |
13.1128 USDT |
| 2022-02-24 |
24.4468 USDT |
17,969.9426 |
19.3296 USDT |
19.1181 USDT |
27.3990 USDT |
22.3425 USDT |
| 2022-02-23 |
16.5982 USDT |
10,999.8541 |
17.8599 USDT |
14.6246 USDT |
18.6631 USDT |
17.7725 USDT |
| 2022-02-22 |
19.3479 USDT |
16,368.7075 |
20.7909 USDT |
16.9815 USDT |
22.1506 USDT |
18.3492 USDT |
| 2022-02-21 |
17.0912 USDT |
13,432.7859 |
17.4288 USDT |
14.9702 USDT |
19.0812 USDT |
18.5730 USDT |
| 2022-02-20 |
16.9202 USDT |
15,191.1451 |
14.8459 USDT |
14.7993 USDT |
18.0000 USDT |
17.5874 USDT |
| 2022-02-19 |
15.0310 USDT |
9,372.6247 |
15.0418 USDT |
13.9938 USDT |
16.3552 USDT |
15.0679 USDT |
| 2022-02-18 |
13.6998 USDT |
16,167.7354 |
13.1071 USDT |
12.4298 USDT |
15.4576 USDT |
14.9660 USDT |
| 2022-02-17 |
11.9031 USDT |
26,341.7155 |
10.1339 USDT |
9.5783 USDT |
13.5480 USDT |
13.3315 USDT |
| 2022-02-16 |
10.2229 USDT |
15,413.6733 |
9.8475 USDT |
9.5556 USDT |
11.3846 USDT |
9.6211 USDT |
| 2022-02-15 |
11.3506 USDT |
10,347.0675 |
12.4137 USDT |
10.3674 USDT |
12.6267 USDT |
10.3674 USDT |
| 2022-02-14 |
13.4070 USDT |
21,703.1313 |
13.0246 USDT |
12.1643 USDT |
14.4180 USDT |
13.7028 USDT |
| 2022-02-13 |
12.3078 USDT |
12,348.0954 |
12.0557 USDT |
11.4367 USDT |
13.5846 USDT |
12.7537 USDT |
| 2022-02-12 |
11.6310 USDT |
25,173.6766 |
11.9079 USDT |
10.8068 USDT |
12.7256 USDT |
11.9805 USDT |
| 2022-02-11 |
10.0201 USDT |
20,678.4318 |
9.9388 USDT |
9.0251 USDT |
11.7821 USDT |
11.7305 USDT |
| 2022-02-10 |
9.0700 USDT |
28,991.7568 |
8.2669 USDT |
8.0633 USDT |
10.5509 USDT |
9.6964 USDT |
| 2022-02-09 |
8.8154 USDT |
15,741.1173 |
8.7824 USDT |
7.9820 USDT |
9.8716 USDT |
7.9877 USDT |
| 2022-02-08 |
9.1918 USDT |
22,034.6704 |
9.1318 USDT |
7.4905 USDT |
10.3927 USDT |
9.9047 USDT |
| 2022-02-07 |
9.7099 USDT |
7,888.4204 |
10.6598 USDT |
8.8372 USDT |
11.2870 USDT |
8.9409 USDT |
| 2022-02-06 |
11.5789 USDT |
5,266.2533 |
12.1810 USDT |
10.7721 USDT |
12.3529 USDT |
11.0399 USDT |
| 2022-02-05 |
11.6348 USDT |
7,118.4822 |
12.2135 USDT |
10.4992 USDT |
12.6178 USDT |
12.0776 USDT |
| 2022-02-04 |
14.5318 USDT |
7,519.1459 |
16.5698 USDT |
12.7706 USDT |
17.0192 USDT |
13.2332 USDT |
| 2022-02-03 |
17.5852 USDT |
9,043.4368 |
17.1013 USDT |
16.1000 USDT |
18.9043 USDT |
17.2492 USDT |
| 2022-02-02 |
15.7329 USDT |
11,896.1748 |
14.0152 USDT |
13.6423 USDT |
17.5623 USDT |
16.6507 USDT |
| 2022-02-01 |
14.0811 USDT |
6,045.6736 |
15.7065 USDT |
12.6493 USDT |
15.7074 USDT |
13.8065 USDT |
| 2022-01-31 |
18.3683 USDT |
9,192.8190 |
18.8581 USDT |
15.2917 USDT |
21.7143 USDT |
15.9538 USDT |
| 2022-01-30 |
17.7498 USDT |
2,529.0726 |
17.3260 USDT |
16.7059 USDT |
19.2057 USDT |
18.8547 USDT |
| 2022-01-29 |
18.0305 USDT |
4,940.1421 |
18.9866 USDT |
16.0012 USDT |
19.4645 USDT |
16.8485 USDT |
| 2022-01-28 |
21.2025 USDT |
6,613.9804 |
21.0449 USDT |
19.3605 USDT |
23.2511 USDT |
19.9146 USDT |
| 2022-01-27 |
21.6551 USDT |
6,008.9194 |
20.4568 USDT |
18.3750 USDT |
23.9829 USDT |
23.0953 USDT |
| 2022-01-26 |
17.6795 USDT |
8,587.8370 |
18.4136 USDT |
14.1494 USDT |
21.5721 USDT |
20.3700 USDT |
| 2022-01-25 |
18.7588 USDT |
6,404.3432 |
18.3227 USDT |
16.8171 USDT |
20.7045 USDT |
18.3227 USDT |
| 2022-01-24 |
21.7623 USDT |
11,143.6544 |
16.3657 USDT |
16.3657 USDT |
25.0000 USDT |
19.3094 USDT |
| 2022-01-23 |
18.9042 USDT |
9,668.0219 |
21.5637 USDT |
14.1805 USDT |
22.3186 USDT |
20.6200 USDT |
| 2022-01-22 |
19.7994 USDT |
17,319.6463 |
15.1851 USDT |
14.1496 USDT |
24.7829 USDT |
21.8794 USDT |