Crypto exchange DigiFinex

Market Aave (AAVE) / Tether (USDT)

Identifier on DigiFinex: aave_usdt
12...45678...3031
Date Price Volume Open Low High Close
2024-04-19 84.8059 USDT 2,116.0170 AAVE 86.9610 USDT 85.4720 USDT 86.3120 USDT 86.1240 USDT
2024-04-18 84.5287 USDT 2,769.7080 AAVE 84.9070 USDT 83.8130 USDT 85.3720 USDT 85.5780 USDT
2024-04-17 85.0397 USDT 5,559.1920 AAVE 83.5270 USDT 81.1030 USDT 83.7970 USDT 84.3840 USDT
2024-04-16 84.0535 USDT 4,597.9250 AAVE 83.2070 USDT 81.6430 USDT 83.7170 USDT 86.2480 USDT
2024-04-15 86.7418 USDT 12,777.9120 AAVE 88.1720 USDT 80.9320 USDT 84.5170 USDT 84.9420 USDT
2024-04-14 83.8924 USDT 9,334.3550 AAVE 83.0570 USDT 82.8630 USDT 84.1070 USDT 88.0220 USDT
2024-04-13 87.0854 USDT 44,375.0190 AAVE 95.5560 USDT 68.6380 USDT 76.1570 USDT 72.8740 USDT
2024-04-12 105.6947 USDT 28,040.2490 AAVE 111.3300 USDT 87.5840 USDT 98.9190 USDT 99.2590 USDT
2024-04-11 123.4550 USDT 9,991.8400 AAVE 120.0690 USDT 115.4690 USDT 117.4810 USDT 117.7380 USDT
2024-04-10 125.5973 USDT 9,878.2950 AAVE 125.0220 USDT 122.2590 USDT 125.1680 USDT 127.1780 USDT
2024-04-09 129.6326 USDT 3,489.6930 AAVE 128.8520 USDT 127.1100 USDT 128.3120 USDT 127.8320 USDT
2024-04-08 125.5856 USDT 4,031.3080 AAVE 126.8120 USDT 125.9980 USDT 127.3620 USDT 128.6920 USDT
2024-04-07 120.4857 USDT 1,932.3640 AAVE 122.0890 USDT 120.1990 USDT 121.0610 USDT 121.6770 USDT
2024-04-06 118.3050 USDT 26,309.3140 AAVE 118.4490 USDT 116.4590 USDT 117.7000 USDT 118.2590 USDT
2024-04-05 113.2500 USDT 1,881.3770 AAVE 112.5700 USDT 112.1990 USDT 113.9200 USDT 114.1600 USDT
2024-04-04 116.1454 USDT 3,548.3500 AAVE 117.4990 USDT 114.7380 USDT 116.8090 USDT 115.6510 USDT
2024-04-03 115.9524 USDT 2,684.9300 AAVE 116.2590 USDT 112.7700 USDT 114.6200 USDT 115.4890 USDT
2024-04-02 120.0470 USDT 5,496.7990 AAVE 114.1700 USDT 113.1300 USDT 115.2490 USDT 115.0850 USDT
2024-04-01 126.2502 USDT 9,044.3820 AAVE 127.5920 USDT 121.0490 USDT 122.6010 USDT 125.9520 USDT
2024-03-31 126.0710 USDT 2,435.4590 AAVE 126.4880 USDT 125.9980 USDT 126.4430 USDT 127.3780 USDT
2024-03-30 126.5920 USDT 1,474.2730 AAVE 125.9710 USDT 124.4610 USDT 125.2820 USDT 124.4910 USDT
2024-03-29 127.8540 USDT 3,660.5380 AAVE 129.2020 USDT 125.8980 USDT 126.7680 USDT 127.1420 USDT
2024-03-28 125.6655 USDT 2,962.2170 AAVE 126.1680 USDT 125.2380 USDT 126.5020 USDT 127.1880 USDT
2024-03-27 127.6803 USDT 2,373.7640 AAVE 123.9810 USDT 123.7490 USDT 124.9710 USDT 124.8990 USDT
2024-03-26 128.8901 USDT 5,141.7830 AAVE 128.5920 USDT 125.9980 USDT 128.7380 USDT 129.3180 USDT
2024-03-25 127.1698 USDT 4,279.9260 AAVE 129.5920 USDT 126.8580 USDT 128.5620 USDT 128.4580 USDT
2024-03-24 122.4764 USDT 3,484.2990 AAVE 122.5590 USDT 120.0190 USDT 121.6370 USDT 124.0390 USDT
2024-03-23 121.0081 USDT 3,249.3650 AAVE 122.5090 USDT 121.6790 USDT 123.7470 USDT 122.5850 USDT
2024-03-22 119.6265 USDT 2,263.8340 AAVE 117.3890 USDT 114.9000 USDT 116.8510 USDT 116.8090 USDT
2024-03-21 120.8024 USDT 2,599.6490 AAVE 120.7410 USDT 119.1110 USDT 123.1210 USDT 122.8490 USDT
2024-03-20 110.9774 USDT 10,757.1490 AAVE 113.0710 USDT 107.4000 USDT 112.5160 USDT 114.1040 USDT
2024-03-19 113.7298 USDT 4,749.0550 AAVE 115.9310 USDT 107.1400 USDT 110.0000 USDT 109.8000 USDT
2024-03-18 125.0606 USDT 4,486.4180 AAVE 121.7090 USDT 118.8610 USDT 121.4110 USDT 123.6090 USDT
2024-03-17 121.0963 USDT 7,995.4490 AAVE 120.3090 USDT 120.2890 USDT 123.1310 USDT 126.5980 USDT
2024-03-16 123.7239 USDT 1,275.6790 AAVE 120.0190 USDT 117.3590 USDT 119.0100 USDT 117.7710 USDT
2024-03-15 128.5303 USDT 2,976.1850 AAVE 131.5770 USDT 123.9890 USDT 127.5620 USDT 124.5910 USDT
2024-03-14 140.2954 USDT 11,811.2540 AAVE 140.3030 USDT 134.9380 USDT 139.2030 USDT 138.3300 USDT
2024-03-13 144.7406 USDT 824.7800 AAVE 143.1120 USDT 141.8970 USDT 142.9230 USDT 142.8470 USDT
2024-03-12 131.5635 USDT 15,494.1910 AAVE 131.3170 USDT 123.7590 USDT 130.3380 USDT 133.4200 USDT
2024-03-11 131.8587 USDT 5,707.2960 AAVE 132.7120 USDT 131.8680 USDT 134.7480 USDT 135.6670 USDT
2024-03-10 128.9203 USDT 2,068.5260 AAVE 126.1580 USDT 124.7590 USDT 126.2580 USDT 125.1730 USDT
2024-03-09 131.7181 USDT 381.0430 AAVE 130.2490 USDT 129.9180 USDT 130.5920 USDT 130.4880 USDT
2024-03-08 131.7111 USDT 18,119.9530 AAVE 135.9970 USDT 127.8700 USDT 130.9420 USDT 130.1520 USDT
2024-03-07 125.6970 USDT 8,984.1520 AAVE 128.4980 USDT 126.6830 USDT 128.0080 USDT 131.0880 USDT
2024-03-06 117.2183 USDT 17,540.6830 AAVE 120.9710 USDT 120.5380 USDT 125.4280 USDT 124.5290 USDT
2024-03-05 112.2142 USDT 29,095.0740 AAVE 116.9090 USDT 91.7720 USDT 102.0690 USDT 99.9310 USDT
2024-03-04 112.7595 USDT 5,101.1770 AAVE 110.4200 USDT 110.3100 USDT 113.7300 USDT 113.7010 USDT
2024-03-03 113.9259 USDT 4,175.9160 AAVE 112.8100 USDT 111.3500 USDT 112.3200 USDT 111.5700 USDT
2024-03-02 114.1763 USDT 3,427.6980 AAVE 116.0590 USDT 114.7700 USDT 116.2010 USDT 116.0590 USDT
2024-03-01 107.8771 USDT 4,412.8180 AAVE 108.4500 USDT 106.8500 USDT 107.8140 USDT 108.6700 USDT
12...45678...3031