Identifier on Binance: AAVEUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
166.4390 USDT |
239,937.5470 |
169.2700 USDT |
161.1400 USDT |
163.7300 USDT |
166.3700 USDT |
| 2024-11-21 |
163.3006 USDT |
283,764.2600 |
156.7800 USDT |
151.8600 USDT |
156.5600 USDT |
168.5100 USDT |
| 2024-11-20 |
160.4348 USDT |
198,326.7010 |
161.9900 USDT |
153.2400 USDT |
155.6900 USDT |
157.6600 USDT |
| 2024-11-19 |
163.4428 USDT |
211,907.4550 |
170.7700 USDT |
158.5500 USDT |
161.7300 USDT |
161.6000 USDT |
| 2024-11-18 |
167.5404 USDT |
225,866.1700 |
162.0000 USDT |
161.1400 USDT |
165.3600 USDT |
170.7100 USDT |
| 2024-11-17 |
166.1953 USDT |
216,731.8860 |
168.9600 USDT |
159.4400 USDT |
162.0400 USDT |
161.7900 USDT |
| 2024-11-16 |
168.8166 USDT |
239,785.0820 |
164.4000 USDT |
163.0500 USDT |
166.2200 USDT |
168.6900 USDT |
| 2024-11-15 |
158.4441 USDT |
485,425.0740 |
158.1600 USDT |
150.6000 USDT |
154.6500 USDT |
163.9500 USDT |
| 2024-11-14 |
167.2615 USDT |
242,654.8860 |
173.2000 USDT |
158.8500 USDT |
160.1400 USDT |
158.8700 USDT |
| 2024-11-13 |
176.2855 USDT |
361,000.2050 |
179.2800 USDT |
167.1300 USDT |
171.5600 USDT |
172.7900 USDT |
| 2024-11-12 |
183.8475 USDT |
430,091.3590 |
193.4400 USDT |
172.5100 USDT |
177.6300 USDT |
179.6000 USDT |
| 2024-11-11 |
188.9414 USDT |
308,117.3520 |
190.0600 USDT |
183.1400 USDT |
186.8300 USDT |
194.8600 USDT |
| 2024-11-10 |
193.7310 USDT |
241,926.2970 |
195.2100 USDT |
190.3300 USDT |
193.0900 USDT |
193.1600 USDT |
| 2024-11-09 |
190.4979 USDT |
275,627.1590 |
181.9700 USDT |
181.0300 USDT |
182.8800 USDT |
196.9900 USDT |
| 2024-11-08 |
180.0623 USDT |
226,553.2910 |
183.5400 USDT |
165.8500 USDT |
179.8100 USDT |
180.9900 USDT |
| 2024-11-07 |
183.8201 USDT |
498,853.8410 |
173.6500 USDT |
173.2300 USDT |
179.0000 USDT |
183.3600 USDT |
| 2024-11-06 |
159.0920 USDT |
692,834.9530 |
135.8300 USDT |
135.7900 USDT |
142.0300 USDT |
173.0100 USDT |
| 2024-11-05 |
131.6865 USDT |
213,947.6080 |
128.2700 USDT |
127.8700 USDT |
129.9400 USDT |
136.6500 USDT |
| 2024-11-04 |
129.8308 USDT |
130,990.5070 |
132.8600 USDT |
125.7300 USDT |
128.9000 USDT |
128.5800 USDT |
| 2024-11-03 |
133.2214 USDT |
117,601.7560 |
138.4500 USDT |
128.6300 USDT |
131.1900 USDT |
133.1800 USDT |
| 2024-11-02 |
139.7419 USDT |
68,253.0400 |
141.4100 USDT |
136.9500 USDT |
138.1000 USDT |
138.2600 USDT |
| 2024-11-01 |
143.1809 USDT |
82,153.9400 |
143.5100 USDT |
140.0300 USDT |
141.9300 USDT |
142.1200 USDT |
| 2024-10-31 |
147.0036 USDT |
143,097.4400 |
156.1900 USDT |
140.8600 USDT |
142.4600 USDT |
144.0200 USDT |
| 2024-10-30 |
154.8777 USDT |
132,718.1220 |
151.5100 USDT |
148.6500 USDT |
150.4600 USDT |
156.0100 USDT |
| 2024-10-29 |
152.4442 USDT |
115,046.2820 |
151.6700 USDT |
149.1900 USDT |
150.3900 USDT |
150.9400 USDT |
| 2024-10-28 |
150.5417 USDT |
132,562.0950 |
147.9500 USDT |
146.4000 USDT |
147.4800 USDT |
153.5400 USDT |
| 2024-10-27 |
144.2993 USDT |
58,686.2610 |
142.7000 USDT |
141.8300 USDT |
142.4000 USDT |
147.9100 USDT |
| 2024-10-26 |
140.7226 USDT |
85,865.8530 |
138.0800 USDT |
136.6300 USDT |
140.4800 USDT |
142.7400 USDT |
| 2024-10-25 |
141.7551 USDT |
142,805.2780 |
147.4800 USDT |
132.0000 USDT |
140.5500 USDT |
137.0400 USDT |
| 2024-10-24 |
149.8220 USDT |
103,452.9230 |
149.6100 USDT |
145.9000 USDT |
146.4600 USDT |
147.1400 USDT |
| 2024-10-23 |
148.4154 USDT |
82,032.7710 |
152.6800 USDT |
143.8800 USDT |
146.2300 USDT |
149.0600 USDT |
| 2024-10-22 |
152.7136 USDT |
66,755.3090 |
153.2600 USDT |
149.9900 USDT |
151.7900 USDT |
153.5900 USDT |
| 2024-10-21 |
155.0120 USDT |
103,119.7730 |
158.9100 USDT |
151.3000 USDT |
153.1100 USDT |
153.5300 USDT |
| 2024-10-20 |
158.2428 USDT |
69,216.1940 |
158.1800 USDT |
156.0400 USDT |
156.8900 USDT |
157.9300 USDT |
| 2024-10-19 |
157.9924 USDT |
65,337.1720 |
159.0200 USDT |
155.7700 USDT |
156.6100 USDT |
158.1500 USDT |
| 2024-10-18 |
156.0613 USDT |
95,341.6480 |
153.1300 USDT |
152.0700 USDT |
153.5100 USDT |
158.5000 USDT |
| 2024-10-17 |
154.5510 USDT |
95,377.1570 |
155.8100 USDT |
150.2000 USDT |
152.1100 USDT |
153.2800 USDT |
| 2024-10-16 |
156.6725 USDT |
115,593.5630 |
156.7900 USDT |
153.5200 USDT |
155.2800 USDT |
157.0900 USDT |
| 2024-10-15 |
159.0354 USDT |
239,056.7980 |
162.9500 USDT |
152.8100 USDT |
156.2000 USDT |
156.2900 USDT |
| 2024-10-14 |
161.2218 USDT |
213,845.3710 |
154.6300 USDT |
153.0400 USDT |
155.0700 USDT |
162.8200 USDT |
| 2024-10-13 |
152.7877 USDT |
109,555.3210 |
154.7400 USDT |
150.5400 USDT |
152.3900 USDT |
153.6800 USDT |
| 2024-10-12 |
150.5892 USDT |
173,784.1750 |
143.9100 USDT |
143.2700 USDT |
144.1400 USDT |
154.8300 USDT |
| 2024-10-11 |
143.0752 USDT |
91,085.1700 |
140.7200 USDT |
140.3600 USDT |
141.4900 USDT |
145.0800 USDT |
| 2024-10-10 |
140.5298 USDT |
234,281.1500 |
139.4400 USDT |
136.0000 USDT |
138.8700 USDT |
140.4500 USDT |
| 2024-10-09 |
141.4169 USDT |
155,557.5830 |
143.1400 USDT |
138.4200 USDT |
140.3600 USDT |
139.6700 USDT |
| 2024-10-08 |
144.7278 USDT |
121,304.4170 |
146.6900 USDT |
141.7700 USDT |
143.6800 USDT |
142.9500 USDT |
| 2024-10-07 |
149.7255 USDT |
191,214.2710 |
150.1300 USDT |
145.4500 USDT |
147.7300 USDT |
147.1800 USDT |
| 2024-10-06 |
148.1737 USDT |
72,081.9090 |
148.4900 USDT |
146.1900 USDT |
147.0400 USDT |
147.8700 USDT |
| 2024-10-05 |
149.2530 USDT |
69,429.5010 |
151.2900 USDT |
146.0700 USDT |
147.4300 USDT |
148.9400 USDT |
| 2024-10-04 |
148.7218 USDT |
293,008.9950 |
143.7300 USDT |
141.5200 USDT |
144.4000 USDT |
150.8200 USDT |