Crypto exchange Bitstamp

Market Aave (AAVE) / USD

Identifier on Bitstamp: aaveusd
Date Price Volume Open Low High Close
2021-09-12 337.4000 USD 327.6453 AAVE 326.1700 USD 322.9700 USD 347.9900 USD 329.0000 USD
2021-09-11 327.0100 USD 249.7206 AAVE 317.6000 USD 312.2900 USD 338.0300 USD 328.3500 USD
2021-09-10 323.0600 USD 2,441.3661 AAVE 328.9600 USD 304.7200 USD 343.9500 USD 310.5600 USD
2021-09-09 337.3000 USD 1,001.8818 AAVE 332.6700 USD 328.9300 USD 349.8500 USD 334.2300 USD
2021-09-08 331.3500 USD 1,460.2325 AAVE 349.5100 USD 314.5700 USD 352.1100 USD 332.7100 USD
2021-09-07 347.4800 USD 2,828.7021 AAVE 409.7400 USD 311.0000 USD 409.7400 USD 345.1700 USD
2021-09-06 411.6100 USD 1,022.4235 AAVE 415.7500 USD 397.3000 USD 424.3800 USD 409.4400 USD
2021-09-05 411.3600 USD 642.2824 AAVE 401.8700 USD 398.5500 USD 425.3700 USD 414.7700 USD
2021-09-04 397.4500 USD 361.7546 AAVE 396.5800 USD 392.0300 USD 406.1200 USD 399.1400 USD
2021-09-03 398.3600 USD 471.8042 AAVE 399.6600 USD 390.0500 USD 407.2500 USD 393.1000 USD
2021-09-02 408.4700 USD 590.5526 AAVE 414.6200 USD 399.3900 USD 414.7200 USD 400.6000 USD
2021-09-01 403.0300 USD 3,130.7716 AAVE 389.0400 USD 383.9000 USD 412.8100 USD 408.0800 USD
2021-08-31 374.3600 USD 1,752.3945 AAVE 355.9200 USD 352.7600 USD 396.3900 USD 395.5300 USD
2021-08-30 359.8600 USD 301.9636 AAVE 360.4500 USD 347.1300 USD 376.6200 USD 359.4700 USD
2021-08-29 366.0200 USD 890.9557 AAVE 371.6000 USD 357.0000 USD 375.0000 USD 367.2900 USD
2021-08-28 366.8700 USD 149.8264 AAVE 370.0900 USD 363.9600 USD 370.0900 USD 366.4500 USD
2021-08-27 362.7800 USD 1,643.6113 AAVE 350.9100 USD 345.1200 USD 375.5200 USD 371.7900 USD
2021-08-26 357.4700 USD 1,804.6123 AAVE 382.1900 USD 343.5000 USD 387.6500 USD 356.1000 USD
2021-08-25 369.7200 USD 892.3726 AAVE 379.0100 USD 364.9100 USD 384.8900 USD 384.8900 USD
2021-08-24 392.0400 USD 360.7896 AAVE 411.4500 USD 370.1800 USD 411.4500 USD 379.0000 USD
2021-08-23 409.9900 USD 408.9899 AAVE 403.5100 USD 400.0000 USD 415.5400 USD 408.3200 USD
2021-08-22 390.8900 USD 892.7200 AAVE 402.7900 USD 323.0000 USD 406.7500 USD 403.5000 USD
2021-08-21 408.2800 USD 538.7396 AAVE 404.5600 USD 397.0900 USD 415.4500 USD 401.5800 USD
2021-08-20 411.0600 USD 580.6730 AAVE 406.8000 USD 403.6300 USD 420.8000 USD 407.6400 USD
2021-08-19 384.9500 USD 555.1391 AAVE 382.4200 USD 371.9600 USD 401.1900 USD 401.1900 USD
2021-08-18 382.0900 USD 1,096.2561 AAVE 381.8400 USD 361.3900 USD 397.0700 USD 386.5000 USD
2021-08-17 418.0000 USD 849.9203 AAVE 413.3000 USD 381.8000 USD 448.0000 USD 381.8000 USD
2021-08-16 429.5300 USD 2,104.4814 AAVE 412.2100 USD 411.1300 USD 446.8200 USD 414.9200 USD
2021-08-15 404.7500 USD 366.8988 AAVE 413.9300 USD 392.0000 USD 414.7400 USD 412.4000 USD
2021-08-14 414.1000 USD 542.5169 AAVE 427.7200 USD 406.1700 USD 427.7200 USD 414.7300 USD
2021-08-13 416.5900 USD 1,292.1889 AAVE 393.3800 USD 390.7700 USD 427.1600 USD 422.2700 USD
2021-08-12 392.9600 USD 782.0590 AAVE 403.1500 USD 376.4800 USD 412.7400 USD 381.5100 USD
2021-08-11 407.5900 USD 1,096.6054 AAVE 384.4100 USD 383.8900 USD 419.9300 USD 404.0400 USD
2021-08-10 383.6200 USD 781.4757 AAVE 372.8000 USD 369.3700 USD 400.0000 USD 386.3400 USD
2021-08-09 368.4800 USD 768.9083 AAVE 353.9300 USD 351.8500 USD 383.1600 USD 375.6900 USD
2021-08-08 369.6700 USD 500.9234 AAVE 383.9500 USD 353.0000 USD 386.3600 USD 365.7900 USD
2021-08-07 383.1700 USD 1,212.8044 AAVE 365.1400 USD 365.1400 USD 399.0000 USD 380.5500 USD
2021-08-06 368.7000 USD 922.2310 AAVE 373.4200 USD 357.0300 USD 377.3900 USD 369.1800 USD
2021-08-05 357.5300 USD 2,690.7857 AAVE 338.7100 USD 338.2600 USD 381.5600 USD 376.0100 USD
2021-08-04 330.9400 USD 3,390.1063 AAVE 310.0400 USD 300.2800 USD 350.0000 USD 340.8900 USD
2021-08-03 308.1700 USD 1,566.4373 AAVE 317.8800 USD 302.8700 USD 323.4500 USD 309.7600 USD
2021-08-02 319.5100 USD 1,108.2070 AAVE 317.5000 USD 310.2400 USD 328.1200 USD 324.5200 USD
2021-08-01 329.4700 USD 2,129.5151 AAVE 329.1000 USD 317.6300 USD 339.2700 USD 323.4100 USD
2021-07-31 319.7400 USD 988.1733 AAVE 321.0600 USD 313.5600 USD 333.1600 USD 331.4200 USD
2021-07-30 313.2900 USD 1,922.0885 AAVE 311.9600 USD 300.4500 USD 322.5900 USD 321.3200 USD
2021-07-29 302.6000 USD 824.3498 AAVE 297.3700 USD 293.3800 USD 314.1000 USD 314.1000 USD
2021-07-28 298.3500 USD 2,085.4733 AAVE 300.3000 USD 292.4300 USD 306.6200 USD 294.1300 USD
2021-07-27 300.0800 USD 2,505.8616 AAVE 302.2900 USD 282.3800 USD 312.2100 USD 294.2900 USD
2021-07-26 318.2300 USD 3,044.4501 AAVE 294.0100 USD 284.3000 USD 334.2600 USD 304.4000 USD
2021-07-25 284.8500 USD 1,540.6106 AAVE 288.0600 USD 272.3000 USD 292.4400 USD 287.3600 USD