Crypto exchange DigiFinex

Market Aave (AAVE) / Tether (USDT)

Identifier on DigiFinex: aave_usdt
Date Price Volume Open Low High Close
2024-06-08 94.9631 USDT 1,410.2540 AAVE 93.2920 USDT 92.2380 USDT 92.8870 USDT 92.6520 USDT
2024-06-07 98.4329 USDT 18,759.2010 AAVE 103.3640 USDT 88.8270 USDT 96.8500 USDT 98.0650 USDT
2024-06-06 103.0927 USDT 2,939.6400 AAVE 103.4890 USDT 101.0290 USDT 101.9250 USDT 101.9250 USDT
2024-06-05 103.4600 USDT 3,805.5960 AAVE 102.9110 USDT 102.7610 USDT 103.4590 USDT 104.2010 USDT
2024-06-04 101.5346 USDT 3,935.7350 AAVE 101.9150 USDT 100.9910 USDT 102.0890 USDT 102.5290 USDT
2024-06-03 103.6110 USDT 2,686.1960 AAVE 104.2810 USDT 101.9510 USDT 102.5260 USDT 102.0500 USDT
2024-06-02 104.0651 USDT 2,129.5040 AAVE 104.8690 USDT 102.0310 USDT 102.9590 USDT 102.7190 USDT
2024-06-01 104.2514 USDT 1,509.4970 AAVE 104.6710 USDT 104.0010 USDT 104.5820 USDT 104.2160 USDT
2024-05-31 102.7060 USDT 3,868.2170 AAVE 102.3590 USDT 100.0610 USDT 101.4690 USDT 103.8790 USDT
2024-05-30 103.9808 USDT 5,809.1450 AAVE 103.4210 USDT 102.4110 USDT 103.4810 USDT 103.0140 USDT
2024-05-29 105.3818 USDT 6,651.1100 AAVE 106.8900 USDT 102.6210 USDT 103.7490 USDT 102.7890 USDT
2024-05-28 106.3648 USDT 462.5270 AAVE 105.8460 USDT 105.1290 USDT 106.1200 USDT 106.1200 USDT
2024-05-27 110.5086 USDT 8,213.3430 AAVE 109.6010 USDT 107.2890 USDT 109.0400 USDT 108.5750 USDT
2024-05-26 108.0184 USDT 7,395.3570 AAVE 110.2900 USDT 109.0000 USDT 110.6900 USDT 111.0400 USDT
2024-05-25 105.1632 USDT 2,024.6060 AAVE 105.3400 USDT 105.2700 USDT 105.6300 USDT 105.4220 USDT
2024-05-24 99.0598 USDT 4,900.7180 AAVE 97.1240 USDT 95.6710 USDT 97.4690 USDT 97.8490 USDT
2024-05-23 95.8216 USDT 8,371.0710 AAVE 93.7480 USDT 91.2190 USDT 94.3290 USDT 97.2200 USDT
2024-05-22 95.9433 USDT 2,983.2080 AAVE 93.0580 USDT 92.9920 USDT 94.2620 USDT 94.4320 USDT
2024-05-21 97.8791 USDT 5,335.3800 AAVE 97.1710 USDT 95.4200 USDT 96.3690 USDT 95.9090 USDT
2024-05-20 89.6802 USDT 11,863.8630 AAVE 86.3250 USDT 86.0520 USDT 87.1320 USDT 94.7890 USDT
2024-05-19 87.0329 USDT 1,185.4940 AAVE 86.1610 USDT 85.1120 USDT 85.6380 USDT 85.2080 USDT
2024-05-18 88.7055 USDT 1,029.6260 AAVE 88.4470 USDT 88.1910 USDT 88.3420 USDT 88.3420 USDT
2024-05-17 87.3671 USDT 2,096.4470 AAVE 88.2820 USDT 87.2680 USDT 88.4190 USDT 88.8580 USDT
2024-05-16 85.7703 USDT 2,116.6140 AAVE 85.8820 USDT 83.9230 USDT 85.2460 USDT 85.2480 USDT
2024-05-15 83.4494 USDT 2,389.0680 AAVE 85.1880 USDT 84.9920 USDT 85.7980 USDT 86.2720 USDT
2024-05-14 81.6951 USDT 2,219.4530 AAVE 81.3870 USDT 80.3600 USDT 81.2680 USDT 81.2700 USDT
2024-05-13 83.0109 USDT 1,157.8600 AAVE 84.7780 USDT 82.4130 USDT 83.3130 USDT 82.6570 USDT
2024-05-12 82.9933 USDT 967.0690 AAVE 83.6830 USDT 82.9930 USDT 83.2630 USDT 83.0670 USDT
2024-05-11 83.7832 USDT 1,251.8810 AAVE 83.1650 USDT 82.9440 USDT 83.3630 USDT 83.3140 USDT
2024-05-10 87.7836 USDT 5,159.1940 AAVE 89.8280 USDT 83.7630 USDT 84.9730 USDT 85.1790 USDT
2024-05-09 87.6920 USDT 2,024.3910 AAVE 88.2320 USDT 88.0220 USDT 88.7890 USDT 89.9220 USDT
2024-05-08 87.8285 USDT 4,501.0030 AAVE 88.2420 USDT 87.1140 USDT 88.0920 USDT 87.1880 USDT
2024-05-07 89.3435 USDT 8,471.6510 AAVE 89.9380 USDT 89.5620 USDT 90.3380 USDT 90.0680 USDT
2024-05-06 90.0502 USDT 3,273.0380 AAVE 88.4620 USDT 87.7590 USDT 88.8980 USDT 88.8980 USDT
2024-05-05 88.9609 USDT 3,015.0060 AAVE 88.5120 USDT 88.2080 USDT 88.9580 USDT 89.4480 USDT
2024-05-04 88.8690 USDT 1,621.8700 AAVE 88.9780 USDT 88.7070 USDT 89.2720 USDT 89.3900 USDT
2024-05-03 85.9699 USDT 3,264.7320 AAVE 86.3280 USDT 86.2160 USDT 87.3580 USDT 87.6680 USDT
2024-05-02 83.8678 USDT 2,904.9030 AAVE 84.6730 USDT 84.2130 USDT 84.9370 USDT 85.5980 USDT
2024-05-01 81.6084 USDT 7,411.0690 AAVE 81.0930 USDT 79.3170 USDT 80.6730 USDT 81.0510 USDT
2024-04-30 84.8242 USDT 4,825.2280 AAVE 82.8270 USDT 80.8180 USDT 82.3570 USDT 82.3170 USDT
2024-04-29 88.9982 USDT 1,594.5880 AAVE 87.1980 USDT 86.7780 USDT 88.7080 USDT 88.5890 USDT
2024-04-28 92.0635 USDT 1,336.3580 AAVE 91.9920 USDT 91.6120 USDT 91.9180 USDT 91.9720 USDT
2024-04-27 89.0040 USDT 2,918.3560 AAVE 89.2620 USDT 88.6320 USDT 89.2150 USDT 91.4420 USDT
2024-04-26 90.1636 USDT 4,006.5250 AAVE 90.6020 USDT 89.1820 USDT 90.4280 USDT 90.9820 USDT
2024-04-25 89.9634 USDT 3,624.7310 AAVE 89.7420 USDT 89.6220 USDT 90.7210 USDT 91.5820 USDT
2024-04-24 94.5321 USDT 8,796.4500 AAVE 96.0190 USDT 91.3820 USDT 92.7980 USDT 92.4350 USDT
2024-04-23 95.5929 USDT 4,768.3200 AAVE 95.2200 USDT 94.0020 USDT 95.0090 USDT 94.8180 USDT
2024-04-22 94.7642 USDT 2,591.5150 AAVE 95.2910 USDT 95.2610 USDT 96.4940 USDT 96.5590 USDT
2024-04-21 91.6169 USDT 2,090.2460 AAVE 90.9270 USDT 89.0820 USDT 91.0020 USDT 90.8480 USDT
2024-04-20 87.6483 USDT 5,611.8470 AAVE 87.2280 USDT 87.1010 USDT 87.8720 USDT 90.7460 USDT