Market [unlinked] / USD
Identifier on Gemini: aaveusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-29 |
59.2260 USD |
172.6388 |
58.3407 USD |
56.6706 USD |
56.6706 USD |
59.6435 USD |
| 2023-08-28 |
58.4116 USD |
171.2472 |
58.2977 USD |
56.0817 USD |
56.3266 USD |
58.4116 USD |
| 2023-08-27 |
57.5516 USD |
39.1225 |
56.3267 USD |
56.3267 USD |
57.0041 USD |
57.5516 USD |
| 2023-08-26 |
56.3267 USD |
47.9304 |
56.3470 USD |
56.3265 USD |
56.3268 USD |
56.3267 USD |
| 2023-08-25 |
56.3470 USD |
335.6951 |
57.0555 USD |
55.7639 USD |
55.7640 USD |
56.0892 USD |
| 2023-08-24 |
56.6099 USD |
509.7648 |
56.6715 USD |
54.9305 USD |
56.4710 USD |
56.8193 USD |
| 2023-08-23 |
56.6715 USD |
248.4141 |
55.1623 USD |
54.9459 USD |
55.3288 USD |
56.6700 USD |
| 2023-08-22 |
55.1623 USD |
377.4336 |
55.4847 USD |
52.6584 USD |
54.1990 USD |
54.3708 USD |
| 2023-08-21 |
56.1405 USD |
267.9623 |
57.5811 USD |
55.0489 USD |
55.8711 USD |
55.4861 USD |
| 2023-08-20 |
56.8949 USD |
239.1016 |
56.6603 USD |
56.3265 USD |
56.3265 USD |
56.8949 USD |
| 2023-08-19 |
56.6603 USD |
300.7139 |
55.4849 USD |
55.2261 USD |
55.5053 USD |
56.6521 USD |
| 2023-08-18 |
55.6400 USD |
629.5235 |
55.2070 USD |
54.9305 USD |
55.2259 USD |
55.2556 USD |
| 2023-08-17 |
54.6632 USD |
1,061.8908 |
60.2844 USD |
49.8295 USD |
58.5985 USD |
53.3027 USD |
| 2023-08-16 |
60.1141 USD |
428.9940 |
63.6595 USD |
58.6343 USD |
59.9405 USD |
59.9405 USD |
| 2023-08-15 |
63.6617 USD |
354.7592 |
65.9314 USD |
61.7624 USD |
63.6471 USD |
63.6617 USD |
| 2023-08-14 |
65.9314 USD |
37.4337 |
65.4799 USD |
65.1521 USD |
65.4799 USD |
65.9314 USD |
| 2023-08-13 |
65.4799 USD |
92.7661 |
65.8094 USD |
65.1889 USD |
65.2017 USD |
65.4799 USD |
| 2023-08-12 |
65.8094 USD |
83.6717 |
65.8296 USD |
65.4100 USD |
65.4152 USD |
65.8094 USD |
| 2023-08-11 |
65.8296 USD |
74.3439 |
67.5181 USD |
65.1860 USD |
65.1860 USD |
65.8660 USD |
| 2023-08-10 |
67.5181 USD |
353.7459 |
67.5142 USD |
65.0844 USD |
66.7223 USD |
67.5215 USD |
| 2023-08-09 |
66.8776 USD |
172.7045 |
66.3913 USD |
65.7785 USD |
66.1432 USD |
66.8560 USD |
| 2023-08-08 |
66.3917 USD |
184.2691 |
64.3582 USD |
64.3582 USD |
65.0088 USD |
66.3917 USD |
| 2023-08-07 |
64.3582 USD |
187.4426 |
65.9935 USD |
62.8930 USD |
64.1917 USD |
64.3582 USD |
| 2023-08-06 |
65.9935 USD |
211.9098 |
64.4980 USD |
64.4980 USD |
64.4980 USD |
65.9935 USD |
| 2023-08-05 |
64.4980 USD |
224.4102 |
64.2491 USD |
63.0489 USD |
63.4523 USD |
64.4980 USD |
| 2023-08-04 |
64.2491 USD |
812.1951 |
63.0000 USD |
62.8311 USD |
62.8464 USD |
64.2491 USD |
| 2023-08-03 |
63.0000 USD |
230.2761 |
65.2119 USD |
63.0016 USD |
63.4672 USD |
63.5900 USD |
| 2023-08-02 |
64.7589 USD |
1,002.7268 |
65.5414 USD |
62.7135 USD |
62.8312 USD |
64.6578 USD |
| 2023-08-01 |
65.1097 USD |
891.5098 |
65.7185 USD |
61.7758 USD |
62.7010 USD |
64.7421 USD |
| 2023-07-31 |
65.2551 USD |
770.6693 |
71.4001 USD |
64.1014 USD |
65.2121 USD |
65.2551 USD |
| 2023-07-30 |
70.9039 USD |
205.3767 |
74.7310 USD |
69.5868 USD |
71.7607 USD |
70.9039 USD |
| 2023-07-29 |
74.7310 USD |
70.3871 |
72.3620 USD |
70.9448 USD |
71.8569 USD |
74.7310 USD |
| 2023-07-28 |
72.3620 USD |
492.5819 |
72.1230 USD |
71.8568 USD |
72.2902 USD |
72.3620 USD |
| 2023-07-27 |
72.1230 USD |
502.1401 |
71.3380 USD |
71.2619 USD |
71.6218 USD |
71.8156 USD |
| 2023-07-26 |
71.3380 USD |
715.0377 |
70.3033 USD |
69.1407 USD |
69.6900 USD |
70.9040 USD |
| 2023-07-25 |
70.3033 USD |
1,510.6322 |
70.7395 USD |
69.3402 USD |
69.3408 USD |
70.3252 USD |
| 2023-07-24 |
70.7395 USD |
1,289.3420 |
72.3405 USD |
68.0000 USD |
69.6462 USD |
69.3534 USD |
| 2023-07-23 |
72.3405 USD |
43.2803 |
71.5409 USD |
71.5409 USD |
71.5409 USD |
72.3405 USD |
| 2023-07-22 |
72.5942 USD |
43.2036 |
75.4291 USD |
72.1966 USD |
72.5942 USD |
72.5942 USD |
| 2023-07-21 |
75.4291 USD |
436.7420 |
72.0075 USD |
70.7332 USD |
72.0075 USD |
74.5534 USD |
| 2023-07-20 |
72.0075 USD |
203.4017 |
71.0014 USD |
71.0014 USD |
71.0014 USD |
72.0075 USD |
| 2023-07-19 |
71.0000 USD |
152.0260 |
71.9970 USD |
71.3379 USD |
71.3778 USD |
71.8581 USD |
| 2023-07-18 |
71.9970 USD |
262.1523 |
75.2679 USD |
70.6970 USD |
71.8803 USD |
72.4161 USD |
| 2023-07-17 |
75.2520 USD |
341.3071 |
76.5977 USD |
72.9226 USD |
75.0971 USD |
75.2032 USD |
| 2023-07-16 |
76.5979 USD |
78.6413 |
78.5603 USD |
76.6711 USD |
77.4155 USD |
78.3608 USD |
| 2023-07-15 |
78.5603 USD |
97.9311 |
82.2266 USD |
78.4824 USD |
79.2019 USD |
78.5378 USD |
| 2023-07-14 |
81.5053 USD |
1,132.0065 |
78.9034 USD |
77.7918 USD |
78.7979 USD |
79.2865 USD |
| 2023-07-13 |
78.9034 USD |
728.7982 |
76.5000 USD |
74.2171 USD |
74.2803 USD |
78.3288 USD |
| 2023-07-12 |
76.5000 USD |
301.1252 |
72.8713 USD |
72.8713 USD |
73.5367 USD |
73.5545 USD |
| 2023-07-11 |
72.8713 USD |
333.9910 |
69.5000 USD |
69.0000 USD |
69.5000 USD |
72.4619 USD |