Crypto exchange Bitstamp

Market Aave (AAVE) / USD

Identifier on Bitstamp: aaveusd
Date Price Volume Open Low High Close
2021-07-23 278.8000 USD 1,784.9404 AAVE 277.6800 USD 268.4100 USD 292.1400 USD 286.8900 USD
2021-07-22 270.9100 USD 2,317.5243 AAVE 257.5400 USD 256.8300 USD 280.2500 USD 277.5100 USD
2021-07-21 248.9400 USD 2,858.4298 AAVE 223.9500 USD 216.8600 USD 262.3300 USD 256.2100 USD
2021-07-20 222.1300 USD 1,101.6953 AAVE 238.9300 USD 213.1900 USD 241.0400 USD 224.0100 USD
2021-07-19 242.6400 USD 1,154.2911 AAVE 251.1500 USD 234.1900 USD 252.6100 USD 240.5200 USD
2021-07-18 256.6500 USD 1,011.0212 AAVE 256.9800 USD 252.3200 USD 266.6500 USD 253.7700 USD
2021-07-17 252.3200 USD 771.5541 AAVE 255.3500 USD 246.4700 USD 256.9200 USD 253.1200 USD
2021-07-16 263.0500 USD 1,041.0717 AAVE 271.2400 USD 254.4600 USD 277.4200 USD 254.9800 USD
2021-07-15 276.8700 USD 1,143.0848 AAVE 279.9600 USD 266.0000 USD 287.2900 USD 273.0000 USD
2021-07-14 273.6300 USD 1,965.0808 AAVE 268.4400 USD 252.6300 USD 285.4300 USD 278.0800 USD
2021-07-13 282.6300 USD 946.8287 AAVE 294.8500 USD 267.6900 USD 297.2300 USD 269.3600 USD
2021-07-12 306.0300 USD 1,063.9605 AAVE 304.9800 USD 291.7800 USD 321.4300 USD 297.1100 USD
2021-07-11 300.0800 USD 769.2149 AAVE 293.7500 USD 286.8300 USD 310.0700 USD 304.2200 USD
2021-07-10 299.3000 USD 417.6188 AAVE 302.3700 USD 288.6700 USD 308.9500 USD 295.6700 USD
2021-07-09 297.2400 USD 1,835.8671 AAVE 289.6100 USD 277.0600 USD 313.1200 USD 303.2000 USD
2021-07-08 294.1400 USD 1,890.4393 AAVE 310.5600 USD 277.3700 USD 312.1500 USD 294.0600 USD
2021-07-07 320.4000 USD 1,571.3968 AAVE 317.4300 USD 311.9100 USD 330.6300 USD 313.9500 USD
2021-07-06 326.7300 USD 3,336.4733 AAVE 310.4300 USD 307.4700 USD 347.3300 USD 319.2700 USD
2021-07-05 287.1400 USD 2,832.2688 AAVE 275.2500 USD 261.4600 USD 316.4700 USD 316.4700 USD
2021-07-04 277.7500 USD 1,215.6666 AAVE 258.0300 USD 250.4400 USD 288.9400 USD 278.5900 USD
2021-07-03 254.6200 USD 1,271.7364 AAVE 232.5600 USD 229.5200 USD 265.0000 USD 259.7400 USD
2021-07-02 226.5800 USD 710.8496 AAVE 232.7100 USD 216.1400 USD 234.5600 USD 232.4800 USD
2021-07-01 240.4400 USD 1,544.2815 AAVE 247.5200 USD 228.2400 USD 252.5200 USD 232.8400 USD
2021-06-30 232.6800 USD 1,824.4828 AAVE 237.3600 USD 220.3400 USD 251.2000 USD 251.2000 USD
2021-06-29 245.2400 USD 1,989.7398 AAVE 229.2000 USD 229.2000 USD 252.1300 USD 236.8000 USD
2021-06-28 214.4300 USD 2,324.9974 AAVE 203.7900 USD 200.1200 USD 232.8500 USD 223.9500 USD
2021-06-27 194.8300 USD 1,102.8505 AAVE 186.0900 USD 183.4000 USD 200.3000 USD 199.8500 USD
2021-06-26 183.4500 USD 1,134.6081 AAVE 185.6700 USD 177.0000 USD 193.0600 USD 183.5700 USD
2021-06-25 200.4600 USD 2,430.5630 AAVE 211.5200 USD 185.5900 USD 213.9400 USD 189.4400 USD
2021-06-24 204.5900 USD 2,434.6731 AAVE 207.6400 USD 193.2500 USD 217.8900 USD 209.7600 USD
2021-06-23 212.2700 USD 2,933.4176 AAVE 206.3200 USD 197.8200 USD 229.3200 USD 202.9600 USD
2021-06-22 197.2500 USD 3,954.4633 AAVE 212.7300 USD 171.0000 USD 223.5000 USD 202.8000 USD
2021-06-21 229.1800 USD 2,910.2291 AAVE 274.4800 USD 207.0000 USD 274.9200 USD 213.0300 USD
2021-06-20 259.3600 USD 1,084.2028 AAVE 253.2100 USD 242.7800 USD 276.2700 USD 272.7800 USD
2021-06-19 262.5200 USD 322.1611 AAVE 266.8900 USD 255.3800 USD 270.0700 USD 255.9100 USD
2021-06-18 273.5600 USD 1,050.6554 AAVE 293.2700 USD 253.2900 USD 293.2700 USD 264.3900 USD
2021-06-17 296.0500 USD 472.0960 AAVE 289.6100 USD 285.7700 USD 305.1700 USD 291.4500 USD
2021-06-16 300.6000 USD 990.1677 AAVE 306.7400 USD 285.8400 USD 312.4100 USD 288.4900 USD
2021-06-15 317.3400 USD 470.5021 AAVE 316.1800 USD 307.5700 USD 325.7100 USD 312.1600 USD
2021-06-14 318.5700 USD 1,371.9822 AAVE 316.3200 USD 309.5600 USD 334.9500 USD 316.1500 USD
2021-06-13 288.4200 USD 682.2886 AAVE 275.3300 USD 268.0700 USD 317.2800 USD 314.6900 USD
2021-06-12 273.8600 USD 695.9099 AAVE 281.2300 USD 266.0000 USD 289.7100 USD 279.8600 USD
2021-06-11 300.7800 USD 1,516.2377 AAVE 309.2600 USD 281.0000 USD 315.4200 USD 284.4200 USD
2021-06-10 322.4200 USD 1,138.4503 AAVE 338.5700 USD 305.4300 USD 340.0000 USD 311.1800 USD
2021-06-09 328.4100 USD 2,146.7423 AAVE 326.5000 USD 306.5300 USD 342.3400 USD 335.6500 USD
2021-06-08 320.7900 USD 2,521.7133 AAVE 336.2200 USD 296.9700 USD 342.6000 USD 333.4100 USD
2021-06-07 367.9700 USD 1,389.2704 AAVE 366.6000 USD 335.6300 USD 387.3200 USD 336.2100 USD
2021-06-06 361.4200 USD 533.1087 AAVE 355.8800 USD 352.8800 USD 367.2400 USD 362.2000 USD
2021-06-05 370.2900 USD 1,167.8115 AAVE 380.8600 USD 347.4800 USD 391.5300 USD 352.8800 USD
2021-06-04 365.0500 USD 2,050.5562 AAVE 395.8400 USD 348.1700 USD 399.9700 USD 379.1400 USD