Crypto exchange Bitstamp

Market Aave (AAVE) / USD

Identifier on Bitstamp: aaveusd
Date Price Volume Open Low High Close
2021-11-01 320.2900 USD 3,167.1023 AAVE 314.4400 USD 303.1000 USD 324.5400 USD 323.3600 USD
2021-10-31 311.4800 USD 863.2329 AAVE 319.2300 USD 300.1500 USD 323.2600 USD 314.7100 USD
2021-10-30 319.7400 USD 577.0014 AAVE 328.0400 USD 313.1100 USD 328.5000 USD 316.8000 USD
2021-10-29 334.7500 USD 899.1107 AAVE 339.8400 USD 325.1900 USD 346.8700 USD 325.1900 USD
2021-10-28 335.0400 USD 2,256.9323 AAVE 328.2100 USD 318.0000 USD 350.1300 USD 338.3500 USD
2021-10-27 378.1100 USD 4,683.4543 AAVE 331.4800 USD 323.3600 USD 455.8800 USD 324.2800 USD
2021-10-26 335.0800 USD 1,270.6231 AAVE 313.1200 USD 312.9900 USD 345.1700 USD 328.7300 USD
2021-10-25 311.7600 USD 439.2741 AAVE 306.9200 USD 306.6600 USD 316.4800 USD 311.7300 USD
2021-10-24 315.1000 USD 557.7362 AAVE 324.1600 USD 300.8600 USD 324.9500 USD 307.4500 USD
2021-10-23 316.1900 USD 301.5866 AAVE 310.6200 USD 307.4100 USD 324.1200 USD 323.8400 USD
2021-10-22 316.8500 USD 927.0019 AAVE 316.9500 USD 306.0000 USD 326.7000 USD 310.8800 USD
2021-10-21 323.7400 USD 1,220.7305 AAVE 316.4900 USD 310.7400 USD 337.0000 USD 314.9300 USD
2021-10-20 306.8200 USD 853.4241 AAVE 305.0000 USD 296.5900 USD 316.9700 USD 315.4700 USD
2021-10-19 299.7600 USD 791.0340 AAVE 295.0300 USD 295.0300 USD 303.3100 USD 303.0000 USD
2021-10-18 296.4000 USD 1,738.4846 AAVE 304.3200 USD 290.4200 USD 307.7700 USD 294.4500 USD
2021-10-17 311.2200 USD 681.1794 AAVE 304.7700 USD 292.2900 USD 320.2600 USD 304.1700 USD
2021-10-16 309.7100 USD 466.3594 AAVE 302.5200 USD 299.4700 USD 315.5400 USD 306.0200 USD
2021-10-15 301.7200 USD 378.2651 AAVE 299.6100 USD 293.2300 USD 304.2100 USD 299.9700 USD
2021-10-14 303.9200 USD 819.2081 AAVE 299.1200 USD 296.1000 USD 310.7200 USD 299.4800 USD
2021-10-13 289.9300 USD 562.2880 AAVE 286.3000 USD 282.8800 USD 301.3700 USD 296.0800 USD
2021-10-12 280.1100 USD 684.9381 AAVE 284.5400 USD 271.5000 USD 285.5900 USD 283.2700 USD
2021-10-11 293.7900 USD 297.8023 AAVE 286.4600 USD 284.1200 USD 300.2800 USD 288.2100 USD
2021-10-10 300.9500 USD 359.9267 AAVE 305.7400 USD 288.0700 USD 307.8100 USD 288.2100 USD
2021-10-09 308.6900 USD 322.9360 AAVE 306.7900 USD 304.7100 USD 312.3000 USD 308.2500 USD
2021-10-08 317.4100 USD 822.7753 AAVE 305.5100 USD 304.9600 USD 323.9700 USD 306.6500 USD
2021-10-07 307.5600 USD 899.6289 AAVE 307.3100 USD 300.9900 USD 313.5000 USD 306.2800 USD
2021-10-06 304.7200 USD 1,015.6440 AAVE 305.6100 USD 285.9600 USD 317.9100 USD 309.9000 USD
2021-10-05 303.6500 USD 439.6985 AAVE 302.8100 USD 296.8700 USD 310.1000 USD 307.1100 USD
2021-10-04 303.0000 USD 1,519.2595 AAVE 308.7700 USD 291.3000 USD 311.3000 USD 302.7000 USD
2021-10-03 316.2500 USD 1,076.3979 AAVE 313.7100 USD 308.4100 USD 323.3900 USD 312.2000 USD
2021-10-02 317.3300 USD 1,226.2975 AAVE 300.3800 USD 299.9700 USD 322.0100 USD 309.5200 USD
2021-10-01 290.5000 USD 1,057.8671 AAVE 276.9300 USD 272.6700 USD 303.6300 USD 298.2500 USD
2021-09-30 274.6000 USD 1,947.3274 AAVE 264.4500 USD 263.6200 USD 280.6700 USD 276.1400 USD
2021-09-29 270.6000 USD 1,118.8033 AAVE 267.6700 USD 260.0000 USD 276.7300 USD 265.0800 USD
2021-09-28 270.4700 USD 705.7015 AAVE 271.6600 USD 260.3600 USD 277.3200 USD 260.7100 USD
2021-09-27 294.2700 USD 739.2538 AAVE 292.8000 USD 276.7600 USD 308.0000 USD 280.1300 USD
2021-09-26 275.1400 USD 1,387.1182 AAVE 273.4700 USD 253.1300 USD 300.4500 USD 288.0600 USD
2021-09-25 276.4000 USD 420.5461 AAVE 279.4400 USD 271.3000 USD 282.9000 USD 273.4900 USD
2021-09-24 280.7100 USD 1,474.9184 AAVE 311.0000 USD 264.0200 USD 311.0000 USD 279.6100 USD
2021-09-23 304.3200 USD 442.5883 AAVE 296.1700 USD 296.0100 USD 309.0000 USD 305.4600 USD
2021-09-22 289.4500 USD 2,380.5574 AAVE 273.3700 USD 267.5500 USD 301.5400 USD 301.5400 USD
2021-09-21 283.7700 USD 1,699.1588 AAVE 284.9200 USD 260.3600 USD 304.8200 USD 270.2600 USD
2021-09-20 303.5000 USD 1,887.8111 AAVE 332.9500 USD 287.6100 USD 335.6900 USD 289.0300 USD
2021-09-19 347.8000 USD 252.7458 AAVE 353.0900 USD 336.0900 USD 356.4400 USD 340.1000 USD
2021-09-18 360.4900 USD 154.3292 AAVE 355.5300 USD 347.9000 USD 366.9700 USD 352.5000 USD
2021-09-17 365.9500 USD 692.7010 AAVE 384.5400 USD 351.0200 USD 388.7600 USD 351.0200 USD
2021-09-16 394.6100 USD 1,761.5706 AAVE 409.0800 USD 375.9400 USD 415.3100 USD 383.4100 USD
2021-09-15 396.5900 USD 1,168.9589 AAVE 384.9400 USD 377.0000 USD 405.4200 USD 405.4200 USD
2021-09-14 363.4400 USD 653.3291 AAVE 329.0000 USD 329.0000 USD 387.6600 USD 382.5400 USD
2021-09-13 322.3100 USD 745.2895 AAVE 336.7600 USD 304.0000 USD 336.7600 USD 334.0000 USD