Identifier on Kucoin: AAVE3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-05 |
0.0004 USDT |
3,629,174.6129 |
0.0005 USDT |
0.0004 USDT |
0.0005 USDT |
0.0005 USDT |
| 2025-05-04 |
0.0005 USDT |
548,293.9589 |
0.0004 USDT |
0.0004 USDT |
0.0005 USDT |
0.0005 USDT |
| 2025-05-03 |
0.0005 USDT |
8,000,170.6415 |
0.0005 USDT |
0.0005 USDT |
0.0005 USDT |
0.0005 USDT |
| 2025-05-02 |
0.0005 USDT |
3,562,892.7460 |
0.0005 USDT |
0.0004 USDT |
0.0005 USDT |
0.0005 USDT |
| 2025-05-01 |
0.0005 USDT |
13,126,099.0857 |
0.0006 USDT |
0.0004 USDT |
0.0006 USDT |
0.0005 USDT |
| 2025-04-30 |
0.0006 USDT |
82,947.5003 |
0.0006 USDT |
0.0006 USDT |
0.0007 USDT |
0.0006 USDT |
| 2025-04-29 |
0.0005 USDT |
465,338.7645 |
0.0006 USDT |
0.0005 USDT |
0.0006 USDT |
0.0005 USDT |
| 2025-04-28 |
0.0005 USDT |
7,331,147.7255 |
0.0006 USDT |
0.0005 USDT |
0.0006 USDT |
0.0006 USDT |
| 2025-04-27 |
0.0005 USDT |
835,435.8903 |
0.0005 USDT |
0.0004 USDT |
0.0006 USDT |
0.0005 USDT |
| 2025-04-26 |
0.0005 USDT |
1,266,579.8519 |
0.0006 USDT |
0.0005 USDT |
0.0006 USDT |
0.0005 USDT |
| 2025-04-25 |
0.0006 USDT |
1,337,865.2352 |
0.0005 USDT |
0.0005 USDT |
0.0006 USDT |
0.0006 USDT |
| 2025-04-24 |
0.0006 USDT |
8,516,055.3048 |
0.0005 USDT |
0.0005 USDT |
0.0007 USDT |
0.0006 USDT |
| 2025-04-23 |
0.0006 USDT |
7,849,227.2493 |
0.0007 USDT |
0.0005 USDT |
0.0007 USDT |
0.0006 USDT |
| 2025-04-22 |
0.0009 USDT |
4,325,537.0160 |
0.0010 USDT |
0.0008 USDT |
0.0010 USDT |
0.0008 USDT |
| 2025-04-21 |
0.0010 USDT |
8,093,792.0273 |
0.0009 USDT |
0.0009 USDT |
0.0010 USDT |
0.0010 USDT |
| 2025-04-20 |
0.0010 USDT |
6,965,807.5761 |
0.0010 USDT |
0.0009 USDT |
0.0011 USDT |
0.0010 USDT |
| 2025-04-19 |
0.0010 USDT |
569,662.8701 |
0.0010 USDT |
0.0010 USDT |
0.0010 USDT |
0.0010 USDT |
| 2025-04-18 |
0.0010 USDT |
170,780.1718 |
0.0011 USDT |
0.0010 USDT |
0.0011 USDT |
0.0011 USDT |
| 2025-04-17 |
0.0011 USDT |
1,666,399.5216 |
0.0012 USDT |
0.0010 USDT |
0.0012 USDT |
0.0010 USDT |
| 2025-04-16 |
0.0011 USDT |
194,808.4286 |
0.0012 USDT |
0.0011 USDT |
0.0012 USDT |
0.0011 USDT |
| 2025-04-15 |
0.0011 USDT |
857,480.9950 |
0.0011 USDT |
0.0009 USDT |
0.0011 USDT |
0.0011 USDT |
| 2025-04-14 |
0.0010 USDT |
2,185,731.6393 |
0.0010 USDT |
0.0009 USDT |
0.0011 USDT |
0.0011 USDT |
| 2025-04-13 |
0.0010 USDT |
3,567,867.0440 |
0.0009 USDT |
0.0009 USDT |
0.0010 USDT |
0.0010 USDT |
| 2025-04-12 |
0.0011 USDT |
2,515,762.5900 |
0.0012 USDT |
0.0009 USDT |
0.0012 USDT |
0.0009 USDT |
| 2025-04-11 |
0.0012 USDT |
3,156,930.8945 |
0.0013 USDT |
0.0012 USDT |
0.0013 USDT |
0.0012 USDT |
| 2025-04-10 |
0.0013 USDT |
7,130,183.3463 |
0.0010 USDT |
0.0010 USDT |
0.0014 USDT |
0.0013 USDT |
| 2025-04-09 |
0.0015 USDT |
26,950,238.4326 |
0.0017 USDT |
0.0011 USDT |
0.0019 USDT |
0.0011 USDT |
| 2025-04-08 |
0.0015 USDT |
2,366,752.3915 |
0.0015 USDT |
0.0014 USDT |
0.0016 USDT |
0.0015 USDT |
| 2025-04-07 |
0.0017 USDT |
33,095,543.8424 |
0.0019 USDT |
0.0013 USDT |
0.0024 USDT |
0.0015 USDT |
| 2025-04-06 |
0.0013 USDT |
2,855,238.1178 |
0.0012 USDT |
0.0012 USDT |
0.0014 USDT |
0.0014 USDT |
| 2025-04-05 |
0.0012 USDT |
5,402,832.7174 |
0.0012 USDT |
0.0011 USDT |
0.0013 USDT |
0.0013 USDT |
| 2025-04-04 |
0.0013 USDT |
6,267,050.5932 |
0.0012 USDT |
0.0012 USDT |
0.0014 USDT |
0.0013 USDT |
| 2025-04-03 |
0.0012 USDT |
15,235,223.4167 |
0.0012 USDT |
0.0011 USDT |
0.0013 USDT |
0.0012 USDT |
| 2025-04-02 |
0.0011 USDT |
16,898,516.6949 |
0.0010 USDT |
0.0010 USDT |
0.0011 USDT |
0.0011 USDT |
| 2025-04-01 |
0.0010 USDT |
19,150,899.5856 |
0.0011 USDT |
0.0009 USDT |
0.0011 USDT |
0.0009 USDT |
| 2025-03-31 |
0.0011 USDT |
13,667,527.5668 |
0.0011 USDT |
0.0010 USDT |
0.0013 USDT |
0.0012 USDT |
| 2025-03-30 |
0.0010 USDT |
8,585,374.9630 |
0.0010 USDT |
0.0010 USDT |
0.0011 USDT |
0.0010 USDT |
| 2025-03-29 |
0.0009 USDT |
9,743,792.7244 |
0.0008 USDT |
0.0008 USDT |
0.0010 USDT |
0.0010 USDT |
| 2025-03-28 |
0.0009 USDT |
7,668,909.4149 |
0.0008 USDT |
0.0007 USDT |
0.0009 USDT |
0.0009 USDT |
| 2025-03-27 |
0.0008 USDT |
451,955.8005 |
0.0008 USDT |
0.0008 USDT |
0.0008 USDT |
0.0008 USDT |
| 2025-03-26 |
0.0008 USDT |
5,933,692.8646 |
0.0008 USDT |
0.0007 USDT |
0.0009 USDT |
0.0009 USDT |
| 2025-03-25 |
0.0007 USDT |
1,907,059.4702 |
0.0007 USDT |
0.0007 USDT |
0.0008 USDT |
0.0008 USDT |
| 2025-03-24 |
0.0007 USDT |
2,629,565.5928 |
0.0008 USDT |
0.0007 USDT |
0.0008 USDT |
0.0007 USDT |
| 2025-03-23 |
0.0008 USDT |
1,131,262.4286 |
0.0008 USDT |
0.0008 USDT |
0.0008 USDT |
0.0008 USDT |
| 2025-03-22 |
0.0009 USDT |
804,679.9253 |
0.0009 USDT |
0.0008 USDT |
0.0009 USDT |
0.0009 USDT |
| 2025-03-21 |
0.0009 USDT |
2,189,039.7112 |
0.0009 USDT |
0.0008 USDT |
0.0009 USDT |
0.0009 USDT |
| 2025-03-20 |
0.0009 USDT |
7,344,147.4846 |
0.0009 USDT |
0.0009 USDT |
0.0010 USDT |
0.0009 USDT |
| 2025-03-19 |
0.0009 USDT |
11,154,052.7457 |
0.0010 USDT |
0.0008 USDT |
0.0011 USDT |
0.0009 USDT |
| 2025-03-18 |
0.0011 USDT |
10,609,329.3248 |
0.0010 USDT |
0.0010 USDT |
0.0011 USDT |
0.0011 USDT |
| 2025-03-17 |
0.0011 USDT |
14,368,526.4463 |
0.0012 USDT |
0.0009 USDT |
0.0012 USDT |
0.0010 USDT |