Identifier on Kucoin: AAVE3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-25 |
0.0007 USDT |
2,420,426.4851 |
0.0007 USDT |
0.0007 USDT |
0.0008 USDT |
0.0008 USDT |
| 2025-01-24 |
0.0006 USDT |
16,894,472.9373 |
0.0007 USDT |
0.0006 USDT |
0.0008 USDT |
0.0007 USDT |
| 2025-01-23 |
0.0007 USDT |
26,278,510.9481 |
0.0007 USDT |
0.0006 USDT |
0.0008 USDT |
0.0007 USDT |
| 2025-01-22 |
0.0006 USDT |
11,130,371.6171 |
0.0006 USDT |
0.0006 USDT |
0.0007 USDT |
0.0006 USDT |
| 2025-01-21 |
0.0006 USDT |
71,202,873.7199 |
0.0008 USDT |
0.0005 USDT |
0.0009 USDT |
0.0005 USDT |
| 2025-01-20 |
0.0008 USDT |
153,890,963.3122 |
0.0011 USDT |
0.0006 USDT |
0.0012 USDT |
0.0008 USDT |
| 2025-01-19 |
0.0009 USDT |
22,138,366.1420 |
0.0011 USDT |
0.0008 USDT |
0.0013 USDT |
0.0008 USDT |
| 2025-01-18 |
0.0010 USDT |
8,166,236.1091 |
0.0009 USDT |
0.0009 USDT |
0.0011 USDT |
0.0011 USDT |
| 2025-01-17 |
0.0010 USDT |
1,471,952.1451 |
0.0012 USDT |
0.0009 USDT |
0.0012 USDT |
0.0010 USDT |
| 2025-01-16 |
0.0012 USDT |
3,720,118.7974 |
0.0011 USDT |
0.0011 USDT |
0.0012 USDT |
0.0011 USDT |
| 2025-01-15 |
0.0013 USDT |
976,570.8072 |
0.0014 USDT |
0.0011 USDT |
0.0015 USDT |
0.0011 USDT |
| 2025-01-14 |
0.0014 USDT |
10,202,064.9510 |
0.0015 USDT |
0.0013 USDT |
0.0015 USDT |
0.0015 USDT |
| 2025-01-13 |
0.0019 USDT |
1,953,380.3818 |
0.0014 USDT |
0.0014 USDT |
0.0023 USDT |
0.0018 USDT |
| 2025-01-12 |
0.0015 USDT |
157,116.3228 |
0.0016 USDT |
0.0014 USDT |
0.0016 USDT |
0.0015 USDT |
| 2025-01-11 |
0.0016 USDT |
1,858,138.1976 |
0.0016 USDT |
0.0015 USDT |
0.0017 USDT |
0.0015 USDT |
| 2025-01-10 |
0.0015 USDT |
3,314,190.0218 |
0.0017 USDT |
0.0014 USDT |
0.0017 USDT |
0.0016 USDT |
| 2025-01-09 |
0.0016 USDT |
673,462.5267 |
0.0015 USDT |
0.0015 USDT |
0.0018 USDT |
0.0016 USDT |
| 2025-01-08 |
0.0014 USDT |
2,978,273.0800 |
0.0013 USDT |
0.0012 USDT |
0.0017 USDT |
0.0015 USDT |
| 2025-01-07 |
0.0011 USDT |
13,275,409.7284 |
0.0011 USDT |
0.0011 USDT |
0.0013 USDT |
0.0013 USDT |
| 2025-01-06 |
0.0010 USDT |
6,856,022.6578 |
0.0010 USDT |
0.0010 USDT |
0.0011 USDT |
0.0010 USDT |
| 2025-01-05 |
0.0010 USDT |
3,049,891.3225 |
0.0010 USDT |
0.0009 USDT |
0.0010 USDT |
0.0010 USDT |
| 2025-01-04 |
0.0009 USDT |
2,973,839.1361 |
0.0010 USDT |
0.0009 USDT |
0.0010 USDT |
0.0009 USDT |
| 2025-01-03 |
0.0011 USDT |
4,481,285.4165 |
0.0011 USDT |
0.0009 USDT |
0.0013 USDT |
0.0009 USDT |
| 2025-01-02 |
0.0011 USDT |
20,587,564.9984 |
0.0013 USDT |
0.0011 USDT |
0.0013 USDT |
0.0011 USDT |
| 2025-01-01 |
0.0014 USDT |
3,263,515.8812 |
0.0014 USDT |
0.0013 USDT |
0.0015 USDT |
0.0013 USDT |
| 2024-12-31 |
0.0014 USDT |
2,802,361.2654 |
0.0013 USDT |
0.0012 USDT |
0.0015 USDT |
0.0015 USDT |
| 2024-12-30 |
0.0011 USDT |
1,724,842.7366 |
0.0012 USDT |
0.0011 USDT |
0.0013 USDT |
0.0012 USDT |
| 2024-12-29 |
0.0011 USDT |
771,869.7177 |
0.0010 USDT |
0.0010 USDT |
0.0011 USDT |
0.0011 USDT |
| 2024-12-28 |
0.0010 USDT |
17,117,776.2949 |
0.0013 USDT |
0.0009 USDT |
0.0013 USDT |
0.0010 USDT |
| 2024-12-27 |
0.0011 USDT |
2,961,508.6755 |
0.0011 USDT |
0.0010 USDT |
0.0013 USDT |
0.0013 USDT |
| 2024-12-26 |
0.0011 USDT |
8,598,938.5524 |
0.0009 USDT |
0.0009 USDT |
0.0012 USDT |
0.0012 USDT |
| 2024-12-25 |
0.0009 USDT |
20,390,938.1199 |
0.0009 USDT |
0.0008 USDT |
0.0009 USDT |
0.0009 USDT |
| 2024-12-24 |
0.0009 USDT |
12,743,737.8579 |
0.0008 USDT |
0.0008 USDT |
0.0009 USDT |
0.0008 USDT |
| 2024-12-23 |
0.0013 USDT |
6,940,319.0869 |
0.0016 USDT |
0.0012 USDT |
0.0017 USDT |
0.0013 USDT |
| 2024-12-22 |
0.0018 USDT |
8,924,072.5121 |
0.0019 USDT |
0.0015 USDT |
0.0021 USDT |
0.0016 USDT |
| 2024-12-21 |
0.0015 USDT |
3,321,693.8858 |
0.0016 USDT |
0.0013 USDT |
0.0020 USDT |
0.0020 USDT |
| 2024-12-20 |
0.0021 USDT |
14,686,701.4418 |
0.0020 USDT |
0.0014 USDT |
0.0029 USDT |
0.0016 USDT |
| 2024-12-19 |
0.0019 USDT |
13,886,202.9509 |
0.0017 USDT |
0.0016 USDT |
0.0024 USDT |
0.0019 USDT |
| 2024-12-18 |
0.0015 USDT |
17,859,037.4655 |
0.0014 USDT |
0.0013 USDT |
0.0018 USDT |
0.0016 USDT |
| 2024-12-17 |
0.0014 USDT |
7,440,862.2912 |
0.0013 USDT |
0.0013 USDT |
0.0015 USDT |
0.0015 USDT |
| 2024-12-16 |
0.0013 USDT |
5,973,500.0107 |
0.0015 USDT |
0.0011 USDT |
0.0015 USDT |
0.0013 USDT |
| 2024-12-15 |
0.0015 USDT |
1,935,630.0874 |
0.0015 USDT |
0.0014 USDT |
0.0017 USDT |
0.0015 USDT |
| 2024-12-14 |
0.0013 USDT |
6,091,904.9780 |
0.0014 USDT |
0.0012 USDT |
0.0016 USDT |
0.0015 USDT |
| 2024-12-13 |
0.0015 USDT |
17,052,357.9599 |
0.0015 USDT |
0.0012 USDT |
0.0017 USDT |
0.0014 USDT |
| 2024-12-12 |
0.0015 USDT |
31,159,211.9688 |
0.0031 USDT |
0.0013 USDT |
0.0035 USDT |
0.0015 USDT |
| 2024-12-11 |
0.0038 USDT |
1,193,962.6437 |
0.0049 USDT |
0.0031 USDT |
0.0052 USDT |
0.0034 USDT |
| 2024-12-10 |
0.0047 USDT |
2,083,193.9108 |
0.0054 USDT |
0.0037 USDT |
0.0057 USDT |
0.0045 USDT |
| 2024-12-09 |
0.0047 USDT |
465,929.6027 |
0.0045 USDT |
0.0042 USDT |
0.0054 USDT |
0.0048 USDT |
| 2024-12-08 |
0.0043 USDT |
1,289,210.0335 |
0.0041 USDT |
0.0041 USDT |
0.0045 USDT |
0.0043 USDT |
| 2024-12-07 |
0.0040 USDT |
1,251,157.8670 |
0.0042 USDT |
0.0036 USDT |
0.0043 USDT |
0.0042 USDT |