Crypto exchange Bitstamp

Market Aave (AAVE) / USD

Identifier on Bitstamp: aaveusd
Date Price Volume Open Low High Close
2024-05-07 88.7600 USD 543.3745 AAVE 87.5600 USD 87.0000 USD 91.1500 USD 88.2400 USD
2024-05-06 89.6000 USD 175.0023 AAVE 90.2700 USD 88.2000 USD 92.3000 USD 88.9700 USD
2024-05-05 89.3600 USD 4.6208 AAVE 88.7300 USD 88.7300 USD 89.6100 USD 89.6100 USD
2024-05-04 88.9200 USD 24.6829 AAVE 88.9400 USD 88.1900 USD 89.3400 USD 88.8200 USD
2024-05-03 86.3500 USD 434.2756 AAVE 86.3100 USD 85.0200 USD 88.7200 USD 88.6200 USD
2024-05-02 83.0900 USD 254.0320 AAVE 83.0200 USD 82.2800 USD 85.7100 USD 85.7100 USD
2024-05-01 80.5700 USD 158.5559 AAVE 83.0000 USD 79.3600 USD 83.8900 USD 83.0200 USD
2024-04-30 83.4800 USD 206.0370 AAVE 89.2000 USD 81.0000 USD 89.2000 USD 83.7800 USD
2024-04-29 90.6100 USD 116.7721 AAVE 90.9000 USD 87.0100 USD 90.9400 USD 87.8300 USD
2024-04-28 92.1000 USD 26.1975 AAVE 92.6400 USD 91.2500 USD 92.6400 USD 91.7900 USD
2024-04-27 89.6000 USD 30.1969 AAVE 88.0000 USD 86.9500 USD 92.6700 USD 92.2400 USD
2024-04-26 90.5800 USD 129.1791 AAVE 91.0100 USD 88.7200 USD 91.6100 USD 90.3400 USD
2024-04-25 90.5800 USD 86.9530 AAVE 88.6300 USD 88.6300 USD 91.2000 USD 90.9000 USD
2024-04-24 93.0500 USD 245.4796 AAVE 95.8300 USD 90.0000 USD 95.8300 USD 90.7900 USD
2024-04-23 94.7900 USD 162.0467 AAVE 97.5400 USD 94.5400 USD 97.5400 USD 95.2500 USD
2024-04-22 96.2500 USD 1,395.0623 AAVE 90.7500 USD 90.7500 USD 99.0500 USD 97.0700 USD
2024-04-21 91.9600 USD 102.2451 AAVE 91.2700 USD 90.2900 USD 92.6800 USD 90.7200 USD
2024-04-20 89.9300 USD 197.5105 AAVE 86.4200 USD 85.0500 USD 92.0100 USD 91.5600 USD
2024-04-19 82.2500 USD 103.1396 AAVE 80.5400 USD 79.5000 USD 89.1800 USD 86.1600 USD
2024-04-18 84.2700 USD 956.0287 AAVE 83.3800 USD 83.0100 USD 86.3300 USD 86.0400 USD
2024-04-17 84.7200 USD 336.7959 AAVE 86.5800 USD 81.7100 USD 87.1700 USD 84.7100 USD
2024-04-16 84.1900 USD 104.3097 AAVE 83.5300 USD 81.8300 USD 88.5200 USD 87.1700 USD
2024-04-15 87.5400 USD 317.5006 AAVE 87.6900 USD 82.0200 USD 91.8300 USD 85.4400 USD
2024-04-14 83.0500 USD 578.9095 AAVE 81.7500 USD 80.0700 USD 112.3900 USD 89.1800 USD
2024-04-13 86.7700 USD 1,198.9665 AAVE 99.6100 USD 73.0000 USD 99.9300 USD 82.4800 USD
2024-04-12 107.9200 USD 2,037.9105 AAVE 117.6200 USD 90.8200 USD 119.1000 USD 99.8000 USD
2024-04-11 119.9700 USD 1,993.6668 AAVE 129.5000 USD 116.2800 USD 132.0300 USD 118.3800 USD
2024-04-10 126.9200 USD 1,411.0438 AAVE 126.5700 USD 122.5400 USD 129.0000 USD 126.7000 USD
2024-04-09 130.8300 USD 1,359.1253 AAVE 128.6300 USD 125.8700 USD 133.6800 USD 125.8700 USD
2024-04-08 128.8300 USD 1,133.5738 AAVE 123.3700 USD 123.2300 USD 130.0000 USD 130.0000 USD
2024-04-07 121.4800 USD 2,765.1294 AAVE 118.8600 USD 118.8600 USD 124.0700 USD 122.2200 USD
2024-04-06 119.5300 USD 1,992.2167 AAVE 114.6400 USD 114.6400 USD 121.5900 USD 118.0000 USD
2024-04-05 114.2200 USD 12.4202 AAVE 114.0600 USD 111.3400 USD 114.6600 USD 113.9400 USD
2024-04-04 116.6700 USD 24.1375 AAVE 114.7300 USD 114.7300 USD 118.8000 USD 116.7100 USD
2024-04-03 116.5900 USD 99.6503 AAVE 112.5000 USD 111.8200 USD 118.8700 USD 115.8400 USD
2024-04-02 118.6000 USD 1,074.2842 AAVE 128.2700 USD 113.0000 USD 128.2700 USD 115.4600 USD
2024-04-01 126.8600 USD 554.0421 AAVE 128.4100 USD 121.2100 USD 131.5000 USD 129.1300 USD
2024-03-31 126.3100 USD 82.8937 AAVE 123.9200 USD 123.4000 USD 127.2700 USD 126.9700 USD
2024-03-30 126.3400 USD 26.4225 AAVE 127.0000 USD 125.1900 USD 128.1000 USD 125.1900 USD
2024-03-29 126.7500 USD 84.7944 AAVE 127.4800 USD 125.7800 USD 128.9000 USD 127.6000 USD
2024-03-28 125.3700 USD 265.8901 AAVE 125.7800 USD 124.0500 USD 127.9800 USD 127.9800 USD
2024-03-27 125.2300 USD 2,805.1201 AAVE 131.5000 USD 123.8300 USD 131.9500 USD 124.4400 USD
2024-03-26 129.8100 USD 3,045.1755 AAVE 127.1200 USD 125.8100 USD 131.8000 USD 129.8300 USD
2024-03-25 128.1200 USD 2,268.2912 AAVE 124.3300 USD 124.3300 USD 130.0400 USD 127.9500 USD
2024-03-24 121.5200 USD 3,769.5200 AAVE 121.1800 USD 120.0000 USD 125.5500 USD 125.2800 USD
2024-03-23 123.2700 USD 3,463.9735 AAVE 118.6200 USD 118.5500 USD 125.0000 USD 123.3700 USD
2024-03-22 117.1800 USD 2,023.1370 AAVE 124.1600 USD 115.0000 USD 125.8600 USD 117.7100 USD
2024-03-21 120.9600 USD 471.3874 AAVE 119.5500 USD 117.0000 USD 124.5400 USD 123.0400 USD
2024-03-20 118.6200 USD 1,655.5439 AAVE 111.9200 USD 105.3100 USD 120.7300 USD 120.7300 USD
2024-03-19 113.9500 USD 427.6369 AAVE 123.4200 USD 107.4000 USD 123.9700 USD 107.4000 USD