Crypto exchange Bitfinex

Market Aave (AAVE) / USD

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