Market [unlinked] / USD
Identifier on Gemini: aaveusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-06 |
338.2846 USD |
360.6888 |
342.3227 USD |
336.6892 USD |
339.2592 USD |
340.9246 USD |
| 2025-01-05 |
341.0446 USD |
168.4112 |
351.8305 USD |
339.9679 USD |
341.0446 USD |
341.0446 USD |
| 2025-01-04 |
352.5892 USD |
240.5951 |
351.6522 USD |
340.1381 USD |
340.4546 USD |
354.0620 USD |
| 2025-01-03 |
351.6522 USD |
514.5564 |
332.0941 USD |
321.0000 USD |
321.0001 USD |
352.0734 USD |
| 2025-01-02 |
330.8827 USD |
216.6046 |
320.5930 USD |
318.1315 USD |
322.9183 USD |
331.3726 USD |
| 2025-01-01 |
321.4980 USD |
243.5685 |
309.3013 USD |
306.3143 USD |
308.7567 USD |
319.6062 USD |
| 2024-12-31 |
310.0467 USD |
370.7965 |
321.4677 USD |
305.8898 USD |
309.5949 USD |
308.5504 USD |
| 2024-12-30 |
323.8959 USD |
321.8966 |
332.3019 USD |
321.9028 USD |
325.3798 USD |
323.8959 USD |
| 2024-12-29 |
328.3582 USD |
144.3906 |
353.7398 USD |
326.7127 USD |
328.7167 USD |
330.9352 USD |
| 2024-12-28 |
356.2159 USD |
263.5314 |
323.4823 USD |
318.8786 USD |
322.2479 USD |
357.0173 USD |
| 2024-12-27 |
324.7811 USD |
464.3395 |
339.2592 USD |
320.5866 USD |
324.7409 USD |
323.1655 USD |
| 2024-12-26 |
341.0845 USD |
772.8434 |
370.1896 USD |
330.2717 USD |
335.6173 USD |
337.5778 USD |
| 2024-12-25 |
370.1896 USD |
510.6044 |
375.4500 USD |
364.7754 USD |
368.8104 USD |
370.1896 USD |
| 2024-12-24 |
374.2079 USD |
542.2665 |
385.7322 USD |
365.4304 USD |
368.0691 USD |
374.3446 USD |
| 2024-12-23 |
348.8239 USD |
368.1083 |
317.8145 USD |
309.6750 USD |
319.3828 USD |
350.9573 USD |
| 2024-12-22 |
318.3609 USD |
534.7696 |
298.5319 USD |
292.5597 USD |
296.6701 USD |
320.0000 USD |
| 2024-12-21 |
296.0000 USD |
472.6187 |
329.4699 USD |
296.1835 USD |
300.7654 USD |
300.7654 USD |
| 2024-12-20 |
328.6348 USD |
1,011.2420 |
315.5071 USD |
271.0183 USD |
286.8626 USD |
329.0193 USD |
| 2024-12-19 |
314.2638 USD |
1,201.9218 |
338.8661 USD |
297.6969 USD |
313.0862 USD |
318.6046 USD |
| 2024-12-18 |
345.0000 USD |
789.0507 |
361.1687 USD |
333.0001 USD |
354.8117 USD |
349.6388 USD |
| 2024-12-17 |
368.4181 USD |
551.0544 |
379.5192 USD |
361.0000 USD |
365.4902 USD |
370.9970 USD |
| 2024-12-16 |
383.2531 USD |
1,457.9019 |
367.4360 USD |
363.9748 USD |
367.3288 USD |
382.5595 USD |
| 2024-12-15 |
367.0000 USD |
613.7839 |
364.4333 USD |
355.2000 USD |
361.7488 USD |
360.0656 USD |
| 2024-12-14 |
366.0514 USD |
591.2130 |
376.7759 USD |
360.6969 USD |
366.5632 USD |
366.0514 USD |
| 2024-12-13 |
374.2935 USD |
2,044.3678 |
368.9403 USD |
352.9595 USD |
357.0616 USD |
374.2935 USD |
| 2024-12-12 |
366.2277 USD |
3,029.2823 |
302.6248 USD |
295.3374 USD |
302.6248 USD |
365.0887 USD |
| 2024-12-11 |
303.0006 USD |
635.0989 |
276.5551 USD |
260.5488 USD |
268.0890 USD |
306.2645 USD |
| 2024-12-10 |
274.4749 USD |
1,155.5855 |
261.3644 USD |
249.3921 USD |
257.3774 USD |
271.9126 USD |
| 2024-12-09 |
251.3434 USD |
1,031.9511 |
283.7296 USD |
228.7708 USD |
258.3553 USD |
252.6140 USD |
| 2024-12-08 |
282.3534 USD |
369.6495 |
283.1411 USD |
272.4896 USD |
277.8571 USD |
281.3905 USD |
| 2024-12-07 |
279.7783 USD |
647.7167 |
281.8246 USD |
279.6404 USD |
281.9450 USD |
282.8444 USD |
| 2024-12-06 |
281.5979 USD |
966.4089 |
247.5331 USD |
247.5331 USD |
256.0164 USD |
280.9875 USD |
| 2024-12-05 |
251.6582 USD |
805.0920 |
255.8389 USD |
240.9077 USD |
247.1518 USD |
250.4964 USD |
| 2024-12-04 |
257.0707 USD |
867.8455 |
242.2223 USD |
238.2495 USD |
243.3722 USD |
259.1298 USD |
| 2024-12-03 |
241.8666 USD |
1,280.0734 |
235.2678 USD |
228.0000 USD |
228.6284 USD |
240.9417 USD |
| 2024-12-02 |
233.8428 USD |
1,977.3701 |
210.0438 USD |
206.1061 USD |
211.4951 USD |
233.1469 USD |
| 2024-12-01 |
209.7300 USD |
319.4961 |
212.0987 USD |
203.7187 USD |
203.9135 USD |
210.0233 USD |
| 2024-11-30 |
209.1356 USD |
510.8421 |
199.1632 USD |
198.8390 USD |
201.0612 USD |
210.2116 USD |
| 2024-11-29 |
200.0767 USD |
1,378.1295 |
200.2641 USD |
195.8966 USD |
196.0187 USD |
199.5478 USD |
| 2024-11-28 |
202.3724 USD |
225.4392 |
209.6725 USD |
198.2536 USD |
199.9680 USD |
201.4375 USD |
| 2024-11-27 |
208.8282 USD |
1,195.6984 |
180.7000 USD |
180.7000 USD |
185.1859 USD |
209.7836 USD |
| 2024-11-26 |
175.2179 USD |
712.3945 |
180.4415 USD |
165.8913 USD |
169.3443 USD |
175.1324 USD |
| 2024-11-25 |
180.4415 USD |
1,640.1146 |
170.9533 USD |
165.8051 USD |
169.4938 USD |
184.2534 USD |
| 2024-11-24 |
171.5110 USD |
1,454.6850 |
174.9662 USD |
161.0002 USD |
166.7120 USD |
169.7363 USD |
| 2024-11-23 |
173.5575 USD |
1,149.8737 |
173.3690 USD |
170.0500 USD |
174.2505 USD |
174.4398 USD |
| 2024-11-22 |
168.0111 USD |
550.4803 |
169.8639 USD |
162.0126 USD |
163.3500 USD |
166.8508 USD |
| 2024-11-21 |
168.6700 USD |
1,421.7998 |
156.8202 USD |
152.3972 USD |
156.5100 USD |
168.5800 USD |
| 2024-11-20 |
157.2000 USD |
1,412.7937 |
161.5742 USD |
153.7135 USD |
157.0000 USD |
157.3600 USD |
| 2024-11-19 |
161.2259 USD |
346.7431 |
170.4323 USD |
158.9657 USD |
160.9800 USD |
159.9000 USD |
| 2024-11-18 |
170.4323 USD |
403.1368 |
162.0100 USD |
161.9015 USD |
165.2500 USD |
168.5118 USD |