Crypto exchange Kucoin
Market [unlinked] / Tether (USDT)
Identifier on Kucoin: AEVO-USDT12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2024-05-04 | 1.4635 USDT | 178,034.4800 | 1.4550 USDT | 1.4270 USDT | 1.5020 USDT | 1.4980 USDT |
| 2024-05-03 | 1.4402 USDT | 637,852.7300 | 1.3840 USDT | 1.3700 USDT | 1.4880 USDT | 1.4540 USDT |
| 2024-05-02 | 1.3555 USDT | 503,489.2000 | 1.3760 USDT | 1.3040 USDT | 1.4090 USDT | 1.3690 USDT |
| 2024-05-01 | 1.3452 USDT | 851,187.4900 | 1.4000 USDT | 1.2400 USDT | 1.4370 USDT | 1.3820 USDT |
| 2024-04-30 | 1.4101 USDT | 559,433.5700 | 1.5370 USDT | 1.3370 USDT | 1.5580 USDT | 1.3920 USDT |
| 2024-04-29 | 1.5012 USDT | 395,927.4900 | 1.5270 USDT | 1.4530 USDT | 1.5650 USDT | 1.5140 USDT |
| 2024-04-28 | 1.5484 USDT | 364,549.2800 | 1.5010 USDT | 1.4890 USDT | 1.6280 USDT | 1.5420 USDT |
| 2024-04-27 | 1.4562 USDT | 548,259.8800 | 1.4680 USDT | 1.3590 USDT | 1.5290 USDT | 1.5080 USDT |
| 2024-04-26 | 1.4674 USDT | 596,531.7300 | 1.5170 USDT | 1.4170 USDT | 1.5200 USDT | 1.4580 USDT |
| 2024-04-25 | 1.5098 USDT | 715,176.4000 | 1.5100 USDT | 1.4540 USDT | 1.5620 USDT | 1.5210 USDT |
| 2024-04-24 | 1.6115 USDT | 351,158.6500 | 1.6660 USDT | 1.4960 USDT | 1.7220 USDT | 1.5210 USDT |
| 2024-04-23 | 1.7420 USDT | 144,490.8000 | 1.8230 USDT | 1.6810 USDT | 1.8340 USDT | 1.6900 USDT |
| 2024-04-22 | 1.7956 USDT | 254,593.8900 | 1.7700 USDT | 1.7090 USDT | 1.8790 USDT | 1.8290 USDT |
| 2024-04-21 | 1.7767 USDT | 572,024.8200 | 1.7230 USDT | 1.6660 USDT | 1.8740 USDT | 1.7970 USDT |
| 2024-04-20 | 1.5827 USDT | 427,793.1200 | 1.5170 USDT | 1.4820 USDT | 1.7340 USDT | 1.7200 USDT |
| 2024-04-19 | 1.5490 USDT | 371,489.9200 | 1.5940 USDT | 1.4260 USDT | 1.6190 USDT | 1.5060 USDT |
| 2024-04-18 | 1.5293 USDT | 399,756.3800 | 1.5740 USDT | 1.4310 USDT | 1.6200 USDT | 1.6010 USDT |
| 2024-04-17 | 1.5802 USDT | 290,732.2000 | 1.6570 USDT | 1.4960 USDT | 1.6680 USDT | 1.6000 USDT |
| 2024-04-16 | 1.5959 USDT | 374,203.8777 | 1.6130 USDT | 1.5280 USDT | 1.6950 USDT | 1.6690 USDT |
| 2024-04-15 | 1.7220 USDT | 486,153.9200 | 1.8400 USDT | 1.5520 USDT | 1.8780 USDT | 1.6010 USDT |
| 2024-04-14 | 1.6488 USDT | 936,394.2800 | 1.5850 USDT | 1.5240 USDT | 1.8060 USDT | 1.7790 USDT |
| 2024-04-13 | 1.7904 USDT | 694,126.9900 | 1.9010 USDT | 1.6140 USDT | 1.9080 USDT | 1.6690 USDT |
| 2024-04-12 | 2.0427 USDT | 1,393,459.6454 | 2.4320 USDT | 1.5650 USDT | 2.4990 USDT | 1.8980 USDT |
| 2024-04-11 | 2.5131 USDT | 298,609.5500 | 2.6600 USDT | 2.3700 USDT | 2.6600 USDT | 2.4260 USDT |
| 2024-04-10 | 2.6262 USDT | 488,874.0500 | 2.7530 USDT | 2.4840 USDT | 2.7930 USDT | 2.6960 USDT |
| 2024-04-09 | 2.9206 USDT | 622,416.8400 | 3.0940 USDT | 2.7330 USDT | 3.1860 USDT | 2.7350 USDT |
| 2024-04-08 | 2.9735 USDT | 695,188.6000 | 2.9700 USDT | 2.8500 USDT | 3.1400 USDT | 3.0310 USDT |
| 2024-04-07 | 3.0343 USDT | 419,204.3656 | 2.9310 USDT | 2.9090 USDT | 3.1280 USDT | 2.9870 USDT |
| 2024-04-06 | 2.9300 USDT | 183,784.6771 | 2.8780 USDT | 2.8640 USDT | 2.9900 USDT | 2.9240 USDT |
| 2024-04-05 | 2.9414 USDT | 455,357.6800 | 3.1010 USDT | 2.8130 USDT | 3.1510 USDT | 2.8980 USDT |
| 2024-04-04 | 2.9513 USDT | 416,604.7782 | 2.9240 USDT | 2.7800 USDT | 3.1550 USDT | 3.1080 USDT |
| 2024-04-03 | 3.0759 USDT | 498,044.2655 | 3.0720 USDT | 2.9100 USDT | 3.3220 USDT | 2.9600 USDT |
| 2024-04-02 | 3.0577 USDT | 1,078,267.8000 | 3.0250 USDT | 2.6890 USDT | 3.3030 USDT | 3.1060 USDT |
| 2024-04-01 | 2.8776 USDT | 362,354.6600 | 2.9680 USDT | 2.7050 USDT | 3.1000 USDT | 2.8010 USDT |
| 2024-03-31 | 2.9918 USDT | 266,960.3400 | 2.9490 USDT | 2.9050 USDT | 3.0470 USDT | 2.9910 USDT |
| 2024-03-30 | 3.1015 USDT | 390,781.5900 | 3.1840 USDT | 2.8910 USDT | 3.2990 USDT | 2.9310 USDT |
| 2024-03-29 | 3.2644 USDT | 593,056.1400 | 3.1470 USDT | 3.0550 USDT | 3.4840 USDT | 3.1880 USDT |
| 2024-03-28 | 3.3809 USDT | 914,069.3878 | 3.6940 USDT | 3.0500 USDT | 3.9120 USDT | 3.1480 USDT |
| 2024-03-27 | 2.8810 USDT | 1,098,013.2700 | 2.4500 USDT | 2.4260 USDT | 3.1980 USDT | 3.0520 USDT |
| 2024-03-26 | 2.4918 USDT | 782,149.0400 | 2.4660 USDT | 2.3720 USDT | 2.6170 USDT | 2.4150 USDT |
| 2024-03-25 | 2.4536 USDT | 786,119.5600 | 2.4370 USDT | 2.3550 USDT | 2.5170 USDT | 2.4870 USDT |
| 2024-03-24 | 2.3854 USDT | 258,550.0800 | 2.4040 USDT | 2.3250 USDT | 2.4500 USDT | 2.4240 USDT |
| 2024-03-23 | 2.4253 USDT | 384,008.6900 | 2.3950 USDT | 2.3320 USDT | 2.5440 USDT | 2.4640 USDT |
| 2024-03-22 | 2.3822 USDT | 444,457.0100 | 2.4900 USDT | 2.2840 USDT | 2.5140 USDT | 2.3460 USDT |
| 2024-03-21 | 2.5261 USDT | 809,796.9800 | 2.5920 USDT | 2.3910 USDT | 2.7470 USDT | 2.4940 USDT |
| 2024-03-20 | 2.2869 USDT | 1,185,834.4400 | 2.1350 USDT | 2.0410 USDT | 2.4870 USDT | 2.3770 USDT |
| 2024-03-19 | 2.1901 USDT | 2,334,918.0300 | 2.3590 USDT | 2.0000 USDT | 2.3840 USDT | 2.1910 USDT |
| 2024-03-18 | 2.4163 USDT | 3,089,239.3908 | 2.7960 USDT | 2.1980 USDT | 2.7980 USDT | 2.3470 USDT |
| 2024-03-17 | 2.7560 USDT | 1,665,697.8774 | 2.8770 USDT | 2.6170 USDT | 2.9300 USDT | 2.7700 USDT |
| 2024-03-16 | 2.8426 USDT | 7,488,943.1781 | 2.7410 USDT | 2.6180 USDT | 3.1120 USDT | 2.7660 USDT |
12