Crypto exchange Bitstamp

Market Aave (AAVE) / USD

Identifier on Bitstamp: aaveusd
Date Price Volume Open Low High Close
2024-09-15 147.7000 USD 92.9436 AAVE 140.1800 USD 140.1800 USD 148.9500 USD 143.9300 USD
2024-09-14 138.6000 USD 197.4123 AAVE 142.5700 USD 137.6800 USD 142.5700 USD 140.5300 USD
2024-09-13 141.7600 USD 1,174.3283 AAVE 145.1100 USD 139.7300 USD 146.2200 USD 145.3200 USD
2024-09-12 147.7300 USD 631.2467 AAVE 150.5800 USD 142.5900 USD 152.2000 USD 145.1600 USD
2024-09-11 150.1400 USD 7,469.8834 AAVE 150.5900 USD 145.1000 USD 157.5100 USD 148.8200 USD
2024-09-10 150.2700 USD 5,006.0658 AAVE 139.5400 USD 138.3800 USD 152.5100 USD 150.5900 USD
2024-09-09 135.7100 USD 239.8958 AAVE 126.0000 USD 126.0000 USD 141.3500 USD 140.2300 USD
2024-09-08 125.4600 USD 84.5032 AAVE 127.1200 USD 124.5400 USD 127.1200 USD 125.8400 USD
2024-09-07 127.1400 USD 80.1466 AAVE 125.5800 USD 124.3600 USD 130.7900 USD 124.3600 USD
2024-09-06 124.2000 USD 309.4586 AAVE 128.4000 USD 120.0700 USD 132.2600 USD 122.2400 USD
2024-09-05 132.0400 USD 49.2230 AAVE 133.1500 USD 128.3600 USD 133.1500 USD 128.6200 USD
2024-09-04 132.8800 USD 277.6905 AAVE 117.7600 USD 116.9400 USD 139.3600 USD 136.4300 USD
2024-09-03 124.1500 USD 74.0469 AAVE 133.6700 USD 121.3200 USD 137.9400 USD 122.9400 USD
2024-09-02 121.3500 USD 178.6574 AAVE 120.6800 USD 117.9100 USD 135.1400 USD 134.7000 USD
2024-09-01 124.3700 USD 397.9982 AAVE 128.4300 USD 120.6400 USD 128.4300 USD 120.6400 USD
2024-08-31 129.5400 USD 401.4659 AAVE 130.2800 USD 128.2800 USD 133.2300 USD 128.2800 USD
2024-08-30 121.8200 USD 1,244.7375 AAVE 121.1500 USD 118.9000 USD 129.1300 USD 128.2100 USD
2024-08-29 124.5600 USD 359.9044 AAVE 129.3800 USD 121.9900 USD 129.3800 USD 122.9000 USD
2024-08-28 122.8800 USD 349.8685 AAVE 119.5300 USD 119.5300 USD 127.5900 USD 125.6700 USD
2024-08-27 120.9700 USD 139.2349 AAVE 129.0100 USD 117.7600 USD 129.5500 USD 120.0600 USD
2024-08-26 132.3500 USD 613.4728 AAVE 136.0700 USD 128.5400 USD 136.6800 USD 129.1400 USD
2024-08-25 137.8400 USD 382.7291 AAVE 136.8100 USD 134.1100 USD 139.8000 USD 136.6900 USD
2024-08-24 137.6800 USD 98.7297 AAVE 140.0000 USD 135.8600 USD 142.0200 USD 136.9100 USD
2024-08-23 139.0300 USD 355.9119 AAVE 134.2200 USD 132.4600 USD 146.7300 USD 146.7300 USD
2024-08-22 136.8400 USD 269.4512 AAVE 141.4700 USD 133.9000 USD 141.7300 USD 136.0100 USD
2024-08-21 137.5600 USD 739.4261 AAVE 130.3900 USD 129.5400 USD 142.5500 USD 140.6300 USD
2024-08-20 125.4500 USD 3,034.5340 AAVE 118.8900 USD 118.0100 USD 131.4900 USD 130.9500 USD
2024-08-19 113.8000 USD 476.9262 AAVE 111.7300 USD 108.7700 USD 122.2200 USD 118.5000 USD
2024-08-18 111.0100 USD 15.4202 AAVE 113.0900 USD 109.9700 USD 113.1800 USD 112.1300 USD
2024-08-17 111.9900 USD 168.8711 AAVE 113.1800 USD 110.0200 USD 115.1100 USD 111.7400 USD
2024-08-16 112.7400 USD 1,493.1817 AAVE 107.8400 USD 106.7300 USD 115.0900 USD 111.9100 USD
2024-08-15 109.1400 USD 845.1188 AAVE 106.5600 USD 104.4300 USD 113.3700 USD 108.6000 USD
2024-08-14 103.9200 USD 389.5211 AAVE 97.2000 USD 96.6100 USD 106.7900 USD 106.7000 USD
2024-08-13 96.5500 USD 104.4601 AAVE 96.0000 USD 93.3700 USD 98.7500 USD 96.5800 USD
2024-08-12 93.1500 USD 56.1654 AAVE 91.2100 USD 90.5500 USD 96.8700 USD 94.0100 USD
2024-08-11 94.2700 USD 430.8185 AAVE 94.8600 USD 89.9100 USD 96.0900 USD 91.6000 USD
2024-08-10 94.0600 USD 58.1286 AAVE 95.9400 USD 92.7100 USD 96.0300 USD 94.2100 USD
2024-08-09 95.9700 USD 154.8914 AAVE 100.2000 USD 94.4000 USD 100.2000 USD 96.0400 USD
2024-08-08 98.1600 USD 502.3431 AAVE 99.1400 USD 96.2100 USD 103.4400 USD 101.5400 USD
2024-08-07 101.7400 USD 479.5393 AAVE 103.7500 USD 97.0000 USD 105.7400 USD 98.1500 USD
2024-08-06 102.7100 USD 3,058.0220 AAVE 98.0000 USD 97.6300 USD 109.2300 USD 103.7600 USD
2024-08-05 89.4900 USD 1,543.1000 AAVE 96.3300 USD 76.7500 USD 99.4600 USD 99.4600 USD
2024-08-04 105.1900 USD 615.7788 AAVE 105.5200 USD 98.6100 USD 112.7100 USD 98.8900 USD
2024-08-03 111.7600 USD 349.9256 AAVE 108.1400 USD 103.4000 USD 116.3600 USD 104.3400 USD
2024-08-02 113.4000 USD 1,153.2744 AAVE 117.1200 USD 108.5200 USD 120.0000 USD 110.3500 USD
2024-08-01 112.3300 USD 1,335.4540 AAVE 107.8400 USD 104.1800 USD 116.9400 USD 116.0400 USD
2024-07-31 107.7000 USD 1,235.2117 AAVE 105.2900 USD 104.2600 USD 115.5000 USD 107.1800 USD
2024-07-30 104.7500 USD 1,564.9238 AAVE 105.2600 USD 102.8000 USD 106.7800 USD 104.7900 USD
2024-07-29 102.7500 USD 143.5218 AAVE 100.9600 USD 99.6500 USD 105.9500 USD 105.9500 USD
2024-07-28 99.0500 USD 21.4364 AAVE 100.4100 USD 98.1100 USD 100.8200 USD 98.7500 USD