Identifier on Kucoin: AAVE3S-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-17 |
0.0558 USDT |
26,432.4836 |
0.0541 USDT |
0.0532 USDT |
0.0601 USDT |
0.0584 USDT |
| 2024-10-16 |
0.0517 USDT |
22,165.1148 |
0.0537 USDT |
0.0507 USDT |
0.0559 USDT |
0.0522 USDT |
| 2024-10-15 |
0.0523 USDT |
120,111.7486 |
0.0476 USDT |
0.0460 USDT |
0.0566 USDT |
0.0554 USDT |
| 2024-10-14 |
0.0500 USDT |
287,535.8667 |
0.0596 USDT |
0.0467 USDT |
0.0601 USDT |
0.0482 USDT |
| 2024-10-13 |
0.0611 USDT |
42,607.7600 |
0.0603 USDT |
0.0595 USDT |
0.0624 USDT |
0.0606 USDT |
| 2024-10-12 |
0.0637 USDT |
43,106.4301 |
0.0736 USDT |
0.0602 USDT |
0.0736 USDT |
0.0618 USDT |
| 2024-10-11 |
0.0767 USDT |
1,610.3268 |
0.0786 USDT |
0.0708 USDT |
0.0787 USDT |
0.0708 USDT |
| 2024-10-10 |
0.0784 USDT |
103,791.9701 |
0.0815 USDT |
0.0721 USDT |
0.0865 USDT |
0.0854 USDT |
| 2024-10-09 |
0.0781 USDT |
85,826.9852 |
0.0774 USDT |
0.0737 USDT |
0.0815 USDT |
0.0815 USDT |
| 2024-10-08 |
0.0730 USDT |
35,995.8188 |
0.0717 USDT |
0.0717 USDT |
0.0761 USDT |
0.0761 USDT |
| 2024-10-07 |
0.0691 USDT |
12,510.9473 |
0.0608 USDT |
0.0601 USDT |
0.0717 USDT |
0.0674 USDT |
| 2024-10-06 |
0.0688 USDT |
19,751.2723 |
0.0693 USDT |
0.0681 USDT |
0.0693 USDT |
0.0686 USDT |
| 2024-10-05 |
0.0692 USDT |
22,486.5458 |
0.0661 USDT |
0.0651 USDT |
0.0709 USDT |
0.0709 USDT |
| 2024-10-04 |
0.0687 USDT |
178,862.7067 |
0.0774 USDT |
0.0640 USDT |
0.0817 USDT |
0.0640 USDT |
| 2024-10-03 |
0.0822 USDT |
400,508.4941 |
0.0875 USDT |
0.0738 USDT |
0.0931 USDT |
0.0790 USDT |
| 2024-10-02 |
0.0834 USDT |
108,478.9611 |
0.0738 USDT |
0.0704 USDT |
0.0957 USDT |
0.0861 USDT |
| 2024-10-01 |
0.0660 USDT |
133,779.1696 |
0.0632 USDT |
0.0549 USDT |
0.0762 USDT |
0.0757 USDT |
| 2024-09-30 |
0.0614 USDT |
54,932.9515 |
0.0594 USDT |
0.0578 USDT |
0.0651 USDT |
0.0651 USDT |
| 2024-09-29 |
0.0584 USDT |
106,689.0193 |
0.0549 USDT |
0.0542 USDT |
0.0602 USDT |
0.0574 USDT |
| 2024-09-28 |
0.0535 USDT |
69,106.2326 |
0.0503 USDT |
0.0488 USDT |
0.0548 USDT |
0.0548 USDT |
| 2024-09-27 |
0.0505 USDT |
220,600.7648 |
0.0549 USDT |
0.0477 USDT |
0.0564 USDT |
0.0477 USDT |
| 2024-09-26 |
0.0538 USDT |
91,934.6052 |
0.0558 USDT |
0.0506 USDT |
0.0567 USDT |
0.0561 USDT |
| 2024-09-25 |
0.0517 USDT |
153,998.2804 |
0.0541 USDT |
0.0472 USDT |
0.0558 USDT |
0.0558 USDT |
| 2024-09-24 |
0.0525 USDT |
68,318.3055 |
0.0486 USDT |
0.0484 USDT |
0.0558 USDT |
0.0529 USDT |
| 2024-09-23 |
0.0516 USDT |
429,086.1223 |
0.0634 USDT |
0.0452 USDT |
0.0641 USDT |
0.0452 USDT |
| 2024-09-22 |
0.0677 USDT |
67,183.6703 |
0.0703 USDT |
0.0601 USDT |
0.0719 USDT |
0.0672 USDT |
| 2024-09-21 |
0.0769 USDT |
11,843.0406 |
0.0760 USDT |
0.0760 USDT |
0.0792 USDT |
0.0764 USDT |
| 2024-09-20 |
0.0729 USDT |
131,385.1728 |
0.0828 USDT |
0.0676 USDT |
0.0828 USDT |
0.0761 USDT |
| 2024-09-19 |
0.0858 USDT |
229,323.1124 |
0.0974 USDT |
0.0768 USDT |
0.0983 USDT |
0.0797 USDT |
| 2024-09-18 |
0.1071 USDT |
51,455.0432 |
0.1015 USDT |
0.0997 USDT |
0.1139 USDT |
0.1003 USDT |
| 2024-09-17 |
0.0945 USDT |
90,641.8640 |
0.1004 USDT |
0.0855 USDT |
0.1089 USDT |
0.0994 USDT |
| 2024-09-16 |
0.1006 USDT |
55,482.9746 |
0.0954 USDT |
0.0944 USDT |
0.1056 USDT |
0.1015 USDT |
| 2024-09-15 |
0.0901 USDT |
120,966.8734 |
0.1040 USDT |
0.0835 USDT |
0.1040 USDT |
0.0899 USDT |
| 2024-09-14 |
0.1068 USDT |
63,688.6656 |
0.0992 USDT |
0.0992 USDT |
0.1110 USDT |
0.1065 USDT |
| 2024-09-13 |
0.1000 USDT |
32,266.6338 |
0.0960 USDT |
0.0943 USDT |
0.1058 USDT |
0.1007 USDT |
| 2024-09-12 |
0.0931 USDT |
178,777.2754 |
0.0874 USDT |
0.0842 USDT |
0.1004 USDT |
0.0970 USDT |
| 2024-09-11 |
0.0878 USDT |
405,233.0679 |
0.0875 USDT |
0.0743 USDT |
0.0956 USDT |
0.0908 USDT |
| 2024-09-10 |
0.0998 USDT |
81,202.4163 |
0.1130 USDT |
0.0837 USDT |
0.1183 USDT |
0.0846 USDT |
| 2024-09-09 |
0.1209 USDT |
111,715.9606 |
0.1605 USDT |
0.1056 USDT |
0.1605 USDT |
0.1114 USDT |
| 2024-09-08 |
0.1585 USDT |
41,106.3252 |
0.1614 USDT |
0.1482 USDT |
0.1679 USDT |
0.1651 USDT |
| 2024-09-07 |
0.1496 USDT |
29,325.0271 |
0.1614 USDT |
0.1422 USDT |
0.1635 USDT |
0.1635 USDT |
| 2024-09-06 |
0.1697 USDT |
10,885.7086 |
0.1539 USDT |
0.1539 USDT |
0.1743 USDT |
0.1709 USDT |
| 2024-09-05 |
0.1433 USDT |
7,678.5883 |
0.1290 USDT |
0.1227 USDT |
0.1549 USDT |
0.1497 USDT |
| 2024-09-04 |
0.1482 USDT |
27,232.5968 |
0.2097 USDT |
0.1280 USDT |
0.2147 USDT |
0.1421 USDT |
| 2024-09-03 |
0.1677 USDT |
40,469.6579 |
0.1555 USDT |
0.1500 USDT |
0.1976 USDT |
0.1976 USDT |
| 2024-09-02 |
0.2116 USDT |
26,995.9008 |
0.2193 USDT |
0.1664 USDT |
0.2376 USDT |
0.1755 USDT |
| 2024-09-01 |
0.2009 USDT |
65,650.6516 |
0.1879 USDT |
0.1879 USDT |
0.2258 USDT |
0.2226 USDT |
| 2024-08-31 |
0.1786 USDT |
23,863.8165 |
0.1813 USDT |
0.1698 USDT |
0.1925 USDT |
0.1871 USDT |
| 2024-08-30 |
0.2202 USDT |
67,247.7485 |
0.2314 USDT |
0.1816 USDT |
0.2470 USDT |
0.1977 USDT |
| 2024-08-29 |
0.2242 USDT |
18,926.7061 |
0.2184 USDT |
0.2058 USDT |
0.2556 USDT |
0.2539 USDT |