Identifier on Bitfinex: tAAVE:USD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-05-21 |
91.1961 USD |
133.2061 AAVE |
90.1850 USD |
88.6480 USD |
93.0620 USD |
90.8560 USD |
2022-05-20 |
90.7640 USD |
565.9539 AAVE |
91.5510 USD |
84.8890 USD |
97.8350 USD |
90.4830 USD |
2022-05-19 |
84.4208 USD |
1,015.3793 AAVE |
82.2800 USD |
79.3800 USD |
90.7400 USD |
89.9910 USD |
2022-05-18 |
89.3255 USD |
1,742.7680 AAVE |
92.7480 USD |
81.5030 USD |
96.7820 USD |
84.0470 USD |
2022-05-17 |
89.3380 USD |
1,267.4815 AAVE |
84.0760 USD |
84.0760 USD |
93.5200 USD |
89.9400 USD |
2022-05-16 |
85.4924 USD |
2,991.7828 AAVE |
91.7900 USD |
81.2290 USD |
91.7900 USD |
84.7600 USD |
2022-05-15 |
86.2992 USD |
1,144.8858 AAVE |
86.4030 USD |
82.4000 USD |
90.5260 USD |
88.4440 USD |
2022-05-14 |
84.2290 USD |
1,052.9884 AAVE |
82.5780 USD |
77.7270 USD |
85.4900 USD |
84.4510 USD |
2022-05-13 |
86.2239 USD |
2,387.4382 AAVE |
77.4660 USD |
76.0920 USD |
93.1200 USD |
83.8220 USD |
2022-05-12 |
74.0437 USD |
10,469.8641 AAVE |
82.4300 USD |
64.3670 USD |
88.8310 USD |
78.9150 USD |
2022-05-11 |
81.6425 USD |
2,967.2038 AAVE |
105.3600 USD |
76.4370 USD |
108.7100 USD |
81.3320 USD |
2022-05-10 |
104.8900 USD |
2,515.3056 AAVE |
100.2500 USD |
96.8730 USD |
118.0100 USD |
104.7000 USD |
2022-05-09 |
106.0950 USD |
7,463.2393 AAVE |
126.3800 USD |
101.6500 USD |
128.7100 USD |
107.1900 USD |
2022-05-08 |
129.8327 USD |
492.1056 AAVE |
132.5900 USD |
125.7800 USD |
133.2500 USD |
126.0400 USD |
2022-05-07 |
130.8950 USD |
370.5643 AAVE |
138.7600 USD |
129.1700 USD |
138.7600 USD |
129.5500 USD |
2022-05-06 |
138.4200 USD |
500.4434 AAVE |
141.3200 USD |
133.1400 USD |
142.8100 USD |
138.7100 USD |
2022-05-05 |
145.8145 USD |
1,345.2348 AAVE |
159.3600 USD |
136.8300 USD |
162.2000 USD |
142.1200 USD |
2022-05-04 |
148.1389 USD |
1,084.1195 AAVE |
141.3400 USD |
140.8900 USD |
157.8200 USD |
156.8200 USD |
2022-05-03 |
143.8548 USD |
471.7742 AAVE |
144.0300 USD |
139.2000 USD |
146.6100 USD |
141.1800 USD |
2022-05-02 |
143.8033 USD |
679.2654 AAVE |
146.7900 USD |
139.4200 USD |
148.9700 USD |
145.7300 USD |
2022-05-01 |
143.3452 USD |
593.6331 AAVE |
142.5800 USD |
139.2100 USD |
148.5800 USD |
145.4300 USD |
2022-04-30 |
150.2752 USD |
731.6780 AAVE |
157.4000 USD |
138.7700 USD |
162.4400 USD |
142.7800 USD |
2022-04-29 |
156.5520 USD |
816.0207 AAVE |
166.1400 USD |
151.7300 USD |
168.0800 USD |
155.8500 USD |
2022-04-28 |
170.4211 USD |
785.0331 AAVE |
168.4600 USD |
164.3600 USD |
176.0000 USD |
165.9900 USD |
2022-04-27 |
168.9450 USD |
1,238.1752 AAVE |
157.6900 USD |
156.4100 USD |
175.0900 USD |
168.6200 USD |
2022-04-26 |
169.6085 USD |
833.8208 AAVE |
168.6700 USD |
155.4800 USD |
178.5800 USD |
160.5300 USD |
2022-04-25 |
169.4500 USD |
817.4538 AAVE |
166.7700 USD |
153.7900 USD |
170.1600 USD |
169.3600 USD |
2022-04-24 |
166.6050 USD |
187.7263 AAVE |
173.7100 USD |
165.7400 USD |
174.8800 USD |
167.0000 USD |
2022-04-23 |
177.1120 USD |
199.4019 AAVE |
176.6100 USD |
173.5500 USD |
179.2200 USD |
176.0200 USD |
2022-04-22 |
176.6261 USD |
900.6462 AAVE |
173.4900 USD |
171.5700 USD |
180.4100 USD |
175.7100 USD |
2022-04-21 |
185.8089 USD |
973.9259 AAVE |
185.8700 USD |
170.4800 USD |
196.0900 USD |
172.7500 USD |
2022-04-20 |
189.1620 USD |
1,408.8535 AAVE |
183.3000 USD |
178.6400 USD |
198.9500 USD |
187.6900 USD |
2022-04-19 |
181.9600 USD |
810.3333 AAVE |
169.1200 USD |
166.4800 USD |
182.8100 USD |
181.1500 USD |
2022-04-18 |
167.9500 USD |
437.2362 AAVE |
166.6100 USD |
157.9000 USD |
170.0300 USD |
167.6800 USD |
2022-04-17 |
171.6994 USD |
765.0521 AAVE |
172.3700 USD |
167.1100 USD |
177.4200 USD |
167.1100 USD |
2022-04-16 |
172.0667 USD |
128.1654 AAVE |
175.8900 USD |
170.1900 USD |
175.8900 USD |
173.8500 USD |
2022-04-15 |
172.7746 USD |
232.0399 AAVE |
172.2300 USD |
168.8800 USD |
176.5800 USD |
175.5600 USD |
2022-04-14 |
172.8227 USD |
428.7981 AAVE |
178.2500 USD |
166.7700 USD |
180.0800 USD |
172.0600 USD |
2022-04-13 |
170.7230 USD |
502.3620 AAVE |
164.3000 USD |
162.7700 USD |
178.4200 USD |
177.2200 USD |
2022-04-12 |
165.0754 USD |
1,079.8032 AAVE |
158.7500 USD |
157.0000 USD |
171.2100 USD |
161.9400 USD |
2022-04-11 |
166.2495 USD |
1,227.4670 AAVE |
176.0400 USD |
155.8000 USD |
178.1700 USD |
159.0400 USD |
2022-04-10 |
181.6596 USD |
613.9599 AAVE |
184.8600 USD |
176.9900 USD |
188.8700 USD |
179.4100 USD |
2022-04-09 |
181.6212 USD |
551.2892 AAVE |
183.5800 USD |
177.3300 USD |
185.4400 USD |
182.2500 USD |
2022-04-08 |
193.8922 USD |
575.3025 AAVE |
202.3100 USD |
185.4700 USD |
202.3100 USD |
185.5900 USD |
2022-04-07 |
200.7602 USD |
1,060.8836 AAVE |
190.9000 USD |
190.6100 USD |
207.2600 USD |
202.1400 USD |
2022-04-06 |
204.2613 USD |
1,524.8310 AAVE |
220.1600 USD |
192.6600 USD |
220.4200 USD |
199.6500 USD |
2022-04-05 |
231.5025 USD |
288.0400 AAVE |
237.7300 USD |
222.8400 USD |
238.4300 USD |
224.5500 USD |
2022-04-04 |
235.5410 USD |
468.0471 AAVE |
242.1500 USD |
225.2000 USD |
242.1500 USD |
238.2400 USD |
2022-04-03 |
245.8750 USD |
1,015.9594 AAVE |
237.7100 USD |
231.1300 USD |
252.5500 USD |
245.5600 USD |
2022-04-02 |
244.3756 USD |
742.5788 AAVE |
243.4800 USD |
235.8900 USD |
257.2900 USD |
238.1300 USD |