Crypto exchange Bitstamp

Market Aave (AAVE) / USD

Identifier on Bitstamp: aaveusd
Date Price Volume Open Low High Close
2023-01-27 86.7800 USD 668.4627 AAVE 87.9900 USD 85.3200 USD 89.4200 USD 87.0600 USD
2023-01-26 87.5600 USD 1,175.7746 AAVE 86.0400 USD 85.2000 USD 90.5600 USD 88.5200 USD
2023-01-25 81.9000 USD 1,619.7860 AAVE 79.1100 USD 79.1100 USD 87.2000 USD 84.7900 USD
2023-01-24 85.4100 USD 428.3582 AAVE 87.5100 USD 79.2100 USD 88.2000 USD 79.9500 USD
2023-01-23 86.1200 USD 357.9193 AAVE 87.4500 USD 85.3600 USD 89.0100 USD 86.0800 USD
2023-01-22 86.2600 USD 313.9096 AAVE 84.8900 USD 83.8300 USD 89.7300 USD 84.6100 USD
2023-01-21 86.9900 USD 457.3793 AAVE 87.8700 USD 84.9300 USD 88.3000 USD 87.0300 USD
2023-01-20 85.8300 USD 866.2593 AAVE 81.3000 USD 80.2100 USD 87.7800 USD 87.7600 USD
2023-01-19 80.8500 USD 435.2844 AAVE 81.2100 USD 77.9400 USD 82.3900 USD 80.6600 USD
2023-01-18 83.5600 USD 1,596.2757 AAVE 84.6200 USD 77.8800 USD 89.7600 USD 81.6900 USD
2023-01-17 86.4900 USD 840.3825 AAVE 80.0300 USD 79.5200 USD 90.9900 USD 84.9200 USD
2023-01-16 78.9400 USD 606.0839 AAVE 79.0800 USD 76.6100 USD 82.1800 USD 80.0300 USD
2023-01-15 79.0700 USD 659.9495 AAVE 74.0100 USD 73.1100 USD 81.2100 USD 78.7500 USD
2023-01-14 75.5300 USD 3,319.5884 AAVE 71.3100 USD 71.0100 USD 81.0000 USD 75.6900 USD
2023-01-13 71.3900 USD 2,126.3572 AAVE 67.7300 USD 67.1100 USD 75.1000 USD 70.9900 USD
2023-01-12 66.5600 USD 2,054.3360 AAVE 64.0700 USD 64.0700 USD 68.1200 USD 67.7800 USD
2023-01-11 62.4000 USD 406.1907 AAVE 61.7900 USD 60.2200 USD 64.0800 USD 63.8600 USD
2023-01-10 61.8800 USD 474.5190 AAVE 61.9400 USD 59.7400 USD 62.6800 USD 61.9000 USD
2023-01-09 61.1200 USD 521.6919 AAVE 59.1000 USD 59.1000 USD 62.8000 USD 61.3000 USD
2023-01-08 58.3700 USD 90.1145 AAVE 57.9000 USD 57.7300 USD 59.2100 USD 59.2100 USD
2023-01-07 56.5400 USD 89.2518 AAVE 56.7000 USD 55.8900 USD 56.7200 USD 56.3800 USD
2023-01-06 54.5200 USD 116.9938 AAVE 54.5900 USD 54.0500 USD 56.1300 USD 56.1300 USD
2023-01-05 55.7300 USD 88.3282 AAVE 55.9000 USD 55.0100 USD 56.1000 USD 55.5800 USD
2023-01-04 56.1600 USD 365.6220 AAVE 53.3900 USD 53.1800 USD 57.6800 USD 56.4500 USD
2023-01-03 52.7200 USD 149.3657 AAVE 52.9800 USD 52.0800 USD 53.3600 USD 52.5800 USD
2023-01-02 53.2400 USD 412.8261 AAVE 52.4000 USD 52.3000 USD 53.8000 USD 52.9800 USD
2023-01-01 51.9600 USD 94.8042 AAVE 52.0900 USD 51.5800 USD 52.1800 USD 52.0600 USD
2022-12-31 52.5000 USD 451.0510 AAVE 52.2300 USD 51.7400 USD 53.0800 USD 51.7900 USD
2022-12-30 52.6200 USD 6,741.6873 AAVE 54.3100 USD 50.0000 USD 61.2000 USD 52.6800 USD
2022-12-29 54.2100 USD 411.8465 AAVE 53.5300 USD 53.5300 USD 54.7200 USD 53.9300 USD
2022-12-28 54.6900 USD 122.6339 AAVE 57.5700 USD 53.5300 USD 57.5700 USD 53.5300 USD
2022-12-27 56.7800 USD 303.3125 AAVE 56.0500 USD 56.0500 USD 58.1100 USD 56.7000 USD
2022-12-26 55.4500 USD 68.5868 AAVE 55.2300 USD 55.2300 USD 55.8100 USD 55.4200 USD
2022-12-25 54.5300 USD 125.2507 AAVE 54.4400 USD 53.9600 USD 54.9400 USD 54.4300 USD
2022-12-24 54.3700 USD 774.6473 AAVE 54.4500 USD 53.0000 USD 60.0000 USD 54.4400 USD
2022-12-23 54.9200 USD 58.2689 AAVE 55.8400 USD 54.6400 USD 55.8400 USD 54.6500 USD
2022-12-22 54.6700 USD 83.4307 AAVE 55.4500 USD 53.9400 USD 55.7500 USD 55.5500 USD
2022-12-21 55.6700 USD 188.1501 AAVE 55.7200 USD 54.8200 USD 56.2400 USD 56.0900 USD
2022-12-20 55.2400 USD 645.0772 AAVE 53.9000 USD 53.9000 USD 56.1000 USD 55.7900 USD
2022-12-19 55.4100 USD 60.1408 AAVE 56.2900 USD 53.9700 USD 56.2900 USD 54.0600 USD
2022-12-18 55.5700 USD 60.6802 AAVE 55.4700 USD 54.9700 USD 56.0500 USD 56.0500 USD
2022-12-17 55.0100 USD 22.7431 AAVE 53.7200 USD 53.7200 USD 55.4800 USD 54.9300 USD
2022-12-16 58.1300 USD 49.2196 AAVE 61.1500 USD 55.0100 USD 61.1500 USD 55.0100 USD
2022-12-15 61.8000 USD 271.5202 AAVE 61.4600 USD 60.8000 USD 63.0100 USD 60.8000 USD
2022-12-14 62.5400 USD 617.1512 AAVE 62.6500 USD 62.0700 USD 63.1600 USD 62.6700 USD
2022-12-13 60.8400 USD 212.8802 AAVE 59.7000 USD 58.3100 USD 63.1300 USD 61.7600 USD
2022-12-12 59.3400 USD 270.5192 AAVE 59.5200 USD 58.6000 USD 60.8600 USD 60.3200 USD
2022-12-11 61.1000 USD 479.7538 AAVE 61.1700 USD 59.6000 USD 61.4400 USD 59.6000 USD
2022-12-10 61.7400 USD 192.6572 AAVE 61.3700 USD 61.3700 USD 62.0600 USD 61.6400 USD
2022-12-09 62.0800 USD 182.5874 AAVE 62.9600 USD 61.6300 USD 62.9600 USD 61.6300 USD