Market [unlinked] / USD
Identifier on Gemini: aaveusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-05 |
251.0000 USD |
28.6634 |
255.8389 USD |
251.4949 USD |
257.0531 USD |
251.4949 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 |
| 2024-11-17 |
159.4300 USD |
473.4812 |
168.2799 USD |
160.0919 USD |
161.9599 USD |
160.0919 USD |
| 2024-11-16 |
168.2799 USD |
971.0226 |
164.4175 USD |
163.3300 USD |
166.0302 USD |
167.4600 USD |
| 2024-11-15 |
164.4175 USD |
1,027.9394 |
158.0259 USD |
150.9636 USD |
154.5399 USD |
164.5000 USD |
| 2024-11-14 |
158.0259 USD |
545.5238 |
173.5099 USD |
159.4506 USD |
161.9501 USD |
160.5507 USD |
| 2024-11-13 |
172.7838 USD |
922.6040 |
179.8290 USD |
167.8108 USD |
171.2400 USD |
171.0260 USD |
| 2024-11-12 |
180.4381 USD |
1,491.4124 |
193.3290 USD |
175.0000 USD |
177.9977 USD |
182.6408 USD |
| 2024-11-11 |
192.3600 USD |
481.2482 |
189.9199 USD |
183.7374 USD |
186.5361 USD |
190.9048 USD |
| 2024-11-10 |
193.0607 USD |
332.1863 |
195.3451 USD |
190.7300 USD |
192.8509 USD |
193.3872 USD |
| 2024-11-09 |
195.6760 USD |
664.6757 |
182.0000 USD |
180.7433 USD |
183.0051 USD |
198.5000 USD |
| 2024-11-08 |
181.1584 USD |
510.9163 |
183.5101 USD |
176.3000 USD |
179.2221 USD |
180.8524 USD |
| 2024-11-07 |
182.2378 USD |
1,111.8449 |
172.7700 USD |
172.7700 USD |
178.0000 USD |
184.8915 USD |
| 2024-11-06 |
174.3887 USD |
1,610.4297 |
136.2099 USD |
135.8700 USD |
141.6903 USD |
173.1700 USD |
| 2024-11-05 |
136.2099 USD |
329.1951 |
128.5489 USD |
127.3237 USD |
129.3388 USD |
136.0486 USD |
| 2024-11-04 |
128.5489 USD |
509.8195 |
133.0700 USD |
124.9961 USD |
128.4541 USD |
128.4541 USD |
| 2024-11-03 |
133.3800 USD |
269.0131 |
138.3100 USD |
129.5100 USD |
130.8994 USD |
133.3800 USD |
| 2024-11-02 |
138.3100 USD |
153.4525 |
141.5136 USD |
137.7800 USD |
137.7932 USD |
140.0100 USD |
| 2024-11-01 |
141.5136 USD |
204.9079 |
143.7000 USD |
141.0010 USD |
141.5136 USD |
141.5136 USD |
| 2024-10-31 |
143.7000 USD |
236.2494 |
156.9600 USD |
140.7822 USD |
142.1399 USD |
143.1093 USD |
| 2024-10-30 |
156.9600 USD |
364.4141 |
150.9076 USD |
149.1003 USD |
149.9299 USD |
155.5437 USD |
| 2024-10-29 |
149.6699 USD |
534.1636 |
151.6840 USD |
149.4078 USD |
149.6699 USD |
149.6699 USD |
| 2024-10-28 |
152.2863 USD |
224.5403 |
147.3200 USD |
146.4100 USD |
147.0999 USD |
153.7386 USD |
| 2024-10-27 |
147.3200 USD |
90.4322 |
142.6800 USD |
141.6200 USD |
141.6200 USD |
147.0000 USD |
| 2024-10-26 |
142.6400 USD |
299.0464 |
138.0770 USD |
137.1000 USD |
139.6500 USD |
142.6400 USD |
| 2024-10-25 |
138.0161 USD |
568.1009 |
147.1600 USD |
140.4423 USD |
141.7499 USD |
140.4423 USD |
| 2024-10-24 |
147.1600 USD |
97.1663 |
149.1003 USD |
146.0180 USD |
146.0180 USD |
147.2500 USD |
| 2024-10-23 |
149.1003 USD |
210.8256 |
150.7870 USD |
144.0401 USD |
145.5537 USD |
147.9296 USD |
| 2024-10-22 |
151.8201 USD |
68.5782 |
152.5638 USD |
150.1909 USD |
151.1599 USD |
151.8201 USD |
| 2024-10-21 |
152.4101 USD |
257.0858 |
159.1904 USD |
150.2268 USD |
152.5100 USD |
153.1481 USD |
| 2024-10-20 |
159.1904 USD |
161.2421 |
158.0839 USD |
150.3730 USD |
155.4617 USD |
158.7431 USD |
| 2024-10-19 |
158.5200 USD |
217.2485 |
158.3747 USD |
154.2000 USD |
156.3354 USD |
158.5200 USD |
| 2024-10-18 |
158.3747 USD |
383.4422 |
152.7400 USD |
151.3834 USD |
152.9200 USD |
156.6469 USD |
| 2024-10-17 |
152.7400 USD |
177.1943 |
156.0239 USD |
150.2594 USD |
151.5900 USD |
152.6097 USD |