Market [unlinked] / USD
Identifier on Gemini: aaveusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-10 |
69.0000 USD |
114.4401 |
71.7421 USD |
69.0000 USD |
69.6460 USD |
69.0000 USD |
| 2023-07-09 |
71.7421 USD |
220.0416 |
74.1588 USD |
71.4058 USD |
71.8514 USD |
72.2331 USD |
| 2023-07-08 |
74.1588 USD |
211.9376 |
74.8227 USD |
71.6442 USD |
72.8470 USD |
72.8470 USD |
| 2023-07-07 |
74.3366 USD |
67.7177 |
70.7276 USD |
69.6460 USD |
70.9418 USD |
74.3366 USD |
| 2023-07-06 |
70.7959 USD |
192.0769 |
75.2030 USD |
70.9613 USD |
72.6922 USD |
72.3814 USD |
| 2023-07-05 |
74.9998 USD |
441.0796 |
77.9995 USD |
71.5943 USD |
74.0841 USD |
74.1930 USD |
| 2023-07-04 |
77.3448 USD |
496.4662 |
73.0273 USD |
71.5943 USD |
72.9837 USD |
79.0063 USD |
| 2023-07-03 |
72.2342 USD |
414.1723 |
69.7570 USD |
69.0952 USD |
70.4784 USD |
72.5377 USD |
| 2023-07-02 |
71.1073 USD |
225.2503 |
68.3459 USD |
67.2783 USD |
68.1114 USD |
71.1073 USD |
| 2023-07-01 |
67.6875 USD |
110.5371 |
70.3150 USD |
64.7808 USD |
67.5963 USD |
67.6874 USD |
| 2023-06-30 |
70.4197 USD |
564.9203 |
63.6198 USD |
61.2094 USD |
63.1152 USD |
70.4197 USD |
| 2023-06-29 |
63.6185 USD |
905.8057 |
59.0690 USD |
58.6571 USD |
59.7504 USD |
63.6186 USD |
| 2023-06-28 |
59.9020 USD |
424.6703 |
64.9142 USD |
57.6623 USD |
59.3987 USD |
59.2719 USD |
| 2023-06-27 |
63.9633 USD |
286.6799 |
63.8415 USD |
62.7135 USD |
64.4099 USD |
63.7530 USD |
| 2023-06-26 |
63.8403 USD |
582.5257 |
69.7596 USD |
63.1471 USD |
64.4096 USD |
64.8388 USD |
| 2023-06-25 |
69.0011 USD |
1,514.6673 |
57.3984 USD |
56.7749 USD |
57.4309 USD |
69.8997 USD |
| 2023-06-24 |
56.2754 USD |
85.0668 |
57.3969 USD |
55.8697 USD |
56.8915 USD |
57.0876 USD |
| 2023-06-23 |
56.4935 USD |
209.9976 |
55.6315 USD |
55.2841 USD |
56.3897 USD |
57.2256 USD |
| 2023-06-22 |
55.6315 USD |
277.8406 |
55.4705 USD |
54.9778 USD |
56.4527 USD |
55.7400 USD |
| 2023-06-21 |
55.7762 USD |
119.6508 |
53.2870 USD |
52.7554 USD |
53.5291 USD |
54.9104 USD |
| 2023-06-20 |
53.2869 USD |
427.6738 |
51.3319 USD |
49.0001 USD |
51.2275 USD |
52.7554 USD |
| 2023-06-19 |
51.1554 USD |
113.6309 |
50.7883 USD |
50.3071 USD |
50.9677 USD |
52.0954 USD |
| 2023-06-18 |
50.6222 USD |
88.2886 |
51.1552 USD |
50.6205 USD |
51.6293 USD |
50.6214 USD |
| 2023-06-17 |
51.6336 USD |
1,327.6254 |
52.0953 USD |
50.0000 USD |
51.5831 USD |
51.6331 USD |
| 2023-06-16 |
52.0953 USD |
283.1539 |
51.0040 USD |
49.7065 USD |
51.0040 USD |
51.0726 USD |
| 2023-06-15 |
51.0040 USD |
484.5758 |
52.4279 USD |
49.5000 USD |
50.3887 USD |
51.0040 USD |
| 2023-06-14 |
51.8214 USD |
1,065.8844 |
55.9847 USD |
51.4988 USD |
52.4280 USD |
52.4279 USD |
| 2023-06-13 |
55.2078 USD |
471.0024 |
53.9996 USD |
53.1847 USD |
53.9996 USD |
55.8149 USD |
| 2023-06-12 |
53.9999 USD |
271.7839 |
52.3918 USD |
50.7318 USD |
51.6438 USD |
53.1848 USD |
| 2023-06-11 |
52.3918 USD |
375.6892 |
53.4435 USD |
50.0000 USD |
52.4500 USD |
52.4936 USD |
| 2023-06-10 |
53.1339 USD |
1,262.5518 |
60.0399 USD |
51.4874 USD |
52.8632 USD |
53.6103 USD |
| 2023-06-09 |
60.4024 USD |
349.7738 |
59.9999 USD |
59.0664 USD |
59.9799 USD |
59.8345 USD |
| 2023-06-08 |
59.9999 USD |
237.8271 |
58.8373 USD |
58.2399 USD |
59.0125 USD |
59.7144 USD |
| 2023-06-07 |
58.8202 USD |
257.0985 |
62.6011 USD |
58.1239 USD |
59.5305 USD |
58.8201 USD |
| 2023-06-06 |
62.6010 USD |
313.1153 |
59.5578 USD |
58.8203 USD |
59.7785 USD |
62.6010 USD |
| 2023-06-05 |
59.5309 USD |
222.9862 |
63.2339 USD |
56.7853 USD |
59.5045 USD |
59.5311 USD |
| 2023-06-04 |
63.5526 USD |
31.8977 |
63.4294 USD |
62.8916 USD |
63.8732 USD |
63.8729 USD |
| 2023-06-03 |
63.4294 USD |
30.2618 |
64.1340 USD |
62.8916 USD |
63.5527 USD |
63.1126 USD |
| 2023-06-02 |
64.5175 USD |
125.7548 |
62.5082 USD |
61.9678 USD |
63.7795 USD |
64.0605 USD |
| 2023-06-01 |
62.5082 USD |
194.7799 |
63.9606 USD |
62.0393 USD |
63.7793 USD |
63.7775 USD |
| 2023-05-31 |
63.9604 USD |
514.9496 |
67.5281 USD |
62.6914 USD |
64.7420 USD |
63.9605 USD |
| 2023-05-30 |
67.5281 USD |
108.3741 |
67.2926 USD |
64.6206 USD |
67.2237 USD |
67.6298 USD |
| 2023-05-29 |
67.5281 USD |
79.1568 |
69.5924 USD |
66.7269 USD |
67.3251 USD |
67.5281 USD |
| 2023-05-28 |
68.9620 USD |
50.3886 |
65.4404 USD |
65.1985 USD |
66.2193 USD |
68.9631 USD |
| 2023-05-27 |
65.4825 USD |
40.2443 |
64.9973 USD |
64.2895 USD |
65.0994 USD |
65.2407 USD |
| 2023-05-26 |
65.2958 USD |
248.4427 |
63.7414 USD |
62.8915 USD |
63.7414 USD |
64.5876 USD |
| 2023-05-25 |
63.5194 USD |
175.1130 |
63.8271 USD |
57.0100 USD |
63.0211 USD |
63.8102 USD |
| 2023-05-24 |
63.8271 USD |
215.1455 |
65.1555 USD |
60.8670 USD |
62.9972 USD |
63.7181 USD |
| 2023-05-23 |
65.1887 USD |
129.5887 |
64.3885 USD |
63.9386 USD |
64.4866 USD |
65.4200 USD |
| 2023-05-22 |
64.5297 USD |
58.8116 |
63.7076 USD |
62.9158 USD |
63.2747 USD |
64.3843 USD |