Crypto exchange Bitstamp

Market Aave (AAVE) / USD

Identifier on Bitstamp: aaveusd
12...252627
Date Price Volume Open Low High Close
2021-06-03 395.3100 USD 1,728.3034 AAVE 385.8600 USD 377.3300 USD 408.9500 USD 399.8400 USD
2021-06-02 383.5700 USD 1,704.8599 AAVE 373.8400 USD 362.5300 USD 400.7700 USD 385.5900 USD
2021-06-01 376.8700 USD 1,654.5334 AAVE 381.9700 USD 362.0100 USD 393.1800 USD 369.8300 USD
2021-05-31 351.6100 USD 2,922.2151 AAVE 322.1800 USD 305.9900 USD 384.5400 USD 382.7200 USD
2021-05-30 321.5100 USD 1,212.1650 AAVE 293.2400 USD 282.5100 USD 339.6200 USD 325.7700 USD
2021-05-29 319.7700 USD 4,013.3750 AAVE 322.9500 USD 282.0300 USD 335.7400 USD 300.7200 USD
2021-05-28 322.1400 USD 4,769.3267 AAVE 368.9600 USD 304.4400 USD 377.3700 USD 316.8100 USD
2021-05-27 384.8800 USD 1,946.6599 AAVE 414.8800 USD 365.4600 USD 415.0800 USD 373.6900 USD
2021-05-26 381.1100 USD 2,765.8357 AAVE 372.6300 USD 360.7500 USD 400.0000 USD 400.0000 USD
2021-05-25 351.7100 USD 2,668.8289 AAVE 391.8000 USD 323.3100 USD 402.5300 USD 370.3600 USD
2021-05-24 348.4500 USD 4,482.7884 AAVE 297.8400 USD 288.3100 USD 398.0000 USD 378.7400 USD
2021-05-23 274.6000 USD 4,478.5209 AAVE 331.6100 USD 208.6300 USD 349.9500 USD 293.0900 USD
2021-05-22 342.4500 USD 2,520.7396 AAVE 373.1400 USD 310.8600 USD 381.6900 USD 337.5600 USD
2021-05-21 397.9300 USD 6,286.9955 AAVE 476.9300 USD 310.3200 USD 493.5800 USD 366.9100 USD
2021-05-20 446.2800 USD 8,290.0054 AAVE 414.3500 USD 360.7100 USD 518.2300 USD 471.7800 USD
2021-05-19 498.3000 USD 6,868.8137 AAVE 629.5300 USD 336.4300 USD 648.7400 USD 441.7500 USD
2021-05-18 634.1200 USD 3,898.5687 AAVE 575.3500 USD 569.6700 USD 667.1200 USD 622.4900 USD
2021-05-17 553.5900 USD 4,554.7635 AAVE 522.0200 USD 471.2100 USD 593.8100 USD 579.0700 USD
2021-05-16 518.7200 USD 1,776.9742 AAVE 526.4200 USD 478.3700 USD 561.3900 USD 514.3900 USD
2021-05-15 558.2300 USD 1,612.4669 AAVE 600.2900 USD 512.6900 USD 610.6700 USD 531.6300 USD
2021-05-14 575.7800 USD 1,983.9674 AAVE 512.8900 USD 498.2600 USD 631.1500 USD 596.9900 USD
2021-05-13 535.2200 USD 3,639.4827 AAVE 494.1200 USD 452.7500 USD 621.6300 USD 496.4100 USD
2021-05-12 540.7000 USD 4,795.6452 AAVE 460.9900 USD 460.9900 USD 596.5900 USD 541.7700 USD
2021-05-11 441.9700 USD 1,119.8341 AAVE 441.0500 USD 419.4500 USD 455.0000 USD 455.0000 USD
2021-05-10 442.4900 USD 1,071.2251 AAVE 468.2400 USD 402.5500 USD 482.5000 USD 440.2000 USD
2021-05-09 456.2700 USD 375.8923 AAVE 461.8500 USD 441.0400 USD 468.0400 USD 457.6500 USD
2021-05-08 459.3300 USD 932.2624 AAVE 445.3200 USD 442.6900 USD 475.8500 USD 470.0000 USD
2021-05-07 450.4500 USD 1,744.1652 AAVE 457.6400 USD 433.9400 USD 471.1900 USD 443.5500 USD
2021-05-06 462.8100 USD 1,785.7591 AAVE 481.2900 USD 440.4000 USD 483.2100 USD 456.0000 USD
2021-05-05 461.7300 USD 3,979.8043 AAVE 449.0200 USD 440.7500 USD 497.4000 USD 481.5300 USD
2021-05-04 484.9900 USD 2,792.2590 AAVE 518.9700 USD 445.0000 USD 518.9700 USD 448.0000 USD
2021-05-03 516.7500 USD 1,013.1811 AAVE 489.2000 USD 489.2000 USD 535.4200 USD 516.9100 USD
2021-05-02 486.7100 USD 567.0494 AAVE 505.6300 USD 475.1900 USD 506.0700 USD 478.4100 USD
2021-05-01 475.3500 USD 946.4855 AAVE 444.4200 USD 437.9800 USD 511.9000 USD 503.9200 USD
2021-04-30 440.2200 USD 1,067.0037 AAVE 439.3400 USD 431.3900 USD 454.3600 USD 435.5600 USD
2021-04-29 445.6200 USD 813.5482 AAVE 460.4000 USD 425.9200 USD 463.0200 USD 439.1000 USD
2021-04-28 459.2300 USD 1,490.6911 AAVE 444.0300 USD 425.4900 USD 486.1900 USD 463.0200 USD
2021-04-27 425.6400 USD 931.4320 AAVE 396.7900 USD 396.2700 USD 448.3800 USD 437.3700 USD
2021-04-26 395.3900 USD 1,464.2255 AAVE 356.7800 USD 356.6500 USD 410.3900 USD 401.5000 USD
2021-04-25 333.1400 USD 345.5816 AAVE 318.0600 USD 317.0000 USD 352.0100 USD 349.2900 USD
2021-04-24 330.2400 USD 260.4630 AAVE 336.4600 USD 317.3300 USD 344.4700 USD 329.4700 USD
2021-04-23 332.8400 USD 1,135.7201 AAVE 370.5600 USD 310.0000 USD 370.5600 USD 333.8300 USD
2021-04-22 379.2200 USD 1,019.0144 AAVE 351.3400 USD 344.0200 USD 412.7300 USD 368.7800 USD
2021-04-21 367.7500 USD 1,216.3974 AAVE 362.1500 USD 343.6900 USD 384.0000 USD 356.7300 USD
2021-04-20 363.7900 USD 441.0927 AAVE 337.8800 USD 337.8800 USD 400.0000 USD 360.0900 USD
12...252627