Market [unlinked] / USD
Identifier on Gemini: aaveusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-21 |
63.9542 USD |
262.7954 |
65.1023 USD |
63.4856 USD |
63.6668 USD |
63.6667 USD |
| 2023-05-20 |
65.0964 USD |
51.8168 |
65.4185 USD |
64.4823 USD |
64.8263 USD |
65.0387 USD |
| 2023-05-19 |
65.2339 USD |
143.6487 |
65.1561 USD |
64.1526 USD |
64.8103 USD |
65.2761 USD |
| 2023-05-18 |
65.3497 USD |
115.7506 |
64.9142 USD |
64.5216 USD |
65.1406 USD |
65.4281 USD |
| 2023-05-17 |
64.6267 USD |
142.2304 |
63.1339 USD |
61.7811 USD |
62.6955 USD |
64.6267 USD |
| 2023-05-16 |
62.8144 USD |
88.0582 |
62.7582 USD |
61.9677 USD |
62.5228 USD |
62.9090 USD |
| 2023-05-15 |
63.3025 USD |
108.7333 |
62.3863 USD |
61.5156 USD |
62.4315 USD |
63.3053 USD |
| 2023-05-14 |
62.4317 USD |
48.7412 |
62.4302 USD |
61.7770 USD |
62.2907 USD |
62.4314 USD |
| 2023-05-13 |
62.4302 USD |
136.6312 |
63.1110 USD |
61.9679 USD |
62.4079 USD |
62.6340 USD |
| 2023-05-12 |
62.9113 USD |
309.2776 |
62.1839 USD |
60.1601 USD |
60.8933 USD |
62.6252 USD |
| 2023-05-11 |
62.1405 USD |
272.4192 |
64.9154 USD |
60.9551 USD |
61.7252 USD |
62.2096 USD |
| 2023-05-10 |
64.4892 USD |
428.7540 |
64.4079 USD |
61.6187 USD |
64.3832 USD |
64.6224 USD |
| 2023-05-09 |
64.2606 USD |
65.7473 |
64.7421 USD |
63.9071 USD |
64.3851 USD |
64.3465 USD |
| 2023-05-08 |
64.4907 USD |
188.8028 |
68.3970 USD |
62.5673 USD |
64.6206 USD |
64.2836 USD |
| 2023-05-07 |
69.0185 USD |
94.5810 |
69.7539 USD |
69.0000 USD |
69.0185 USD |
69.0185 USD |
| 2023-05-06 |
69.8372 USD |
142.0177 |
73.6651 USD |
68.9536 USD |
69.1723 USD |
69.5876 USD |
| 2023-05-05 |
73.5393 USD |
168.6903 |
70.7553 USD |
70.2928 USD |
70.7553 USD |
73.7720 USD |
| 2023-05-04 |
70.7553 USD |
262.9708 |
71.6144 USD |
69.0298 USD |
70.6429 USD |
70.4473 USD |
| 2023-05-03 |
71.6719 USD |
221.7613 |
69.4207 USD |
67.7216 USD |
68.5319 USD |
71.7500 USD |
| 2023-05-02 |
69.4778 USD |
195.2495 |
68.8228 USD |
67.9842 USD |
68.7414 USD |
69.4656 USD |
| 2023-05-01 |
68.7199 USD |
782.7107 |
70.3179 USD |
67.6535 USD |
68.4337 USD |
68.4115 USD |
| 2023-04-30 |
70.8091 USD |
53.1570 |
71.5971 USD |
70.3379 USD |
71.0840 USD |
70.7762 USD |
| 2023-04-29 |
71.7560 USD |
63.6872 |
72.0192 USD |
71.4977 USD |
71.9398 USD |
71.6202 USD |
| 2023-04-28 |
71.9997 USD |
126.4343 |
71.4974 USD |
69.9326 USD |
70.8880 USD |
72.0371 USD |
| 2023-04-27 |
71.5555 USD |
79.9523 |
69.2500 USD |
69.0052 USD |
69.6986 USD |
70.9945 USD |
| 2023-04-26 |
69.2427 USD |
229.1653 |
71.3930 USD |
66.1949 USD |
68.8728 USD |
69.1842 USD |
| 2023-04-25 |
71.3960 USD |
106.0712 |
70.0840 USD |
68.0682 USD |
68.9447 USD |
71.1490 USD |
| 2023-04-24 |
69.7444 USD |
94.4299 |
70.5003 USD |
68.3765 USD |
69.5192 USD |
69.6674 USD |
| 2023-04-23 |
70.2773 USD |
126.5429 |
70.8612 USD |
68.3741 USD |
69.4185 USD |
70.6376 USD |
| 2023-04-22 |
70.7771 USD |
363.6179 |
69.2751 USD |
68.0814 USD |
69.0370 USD |
70.7850 USD |
| 2023-04-21 |
69.1164 USD |
280.3851 |
72.0098 USD |
68.2151 USD |
69.0600 USD |
68.6970 USD |
| 2023-04-20 |
72.0098 USD |
949.7876 |
74.1257 USD |
71.6903 USD |
72.0098 USD |
72.0098 USD |
| 2023-04-19 |
73.7679 USD |
919.7177 |
81.8331 USD |
73.5589 USD |
74.7249 USD |
74.3728 USD |
| 2023-04-18 |
81.3997 USD |
491.1533 |
81.2843 USD |
79.8106 USD |
80.8996 USD |
81.4296 USD |
| 2023-04-17 |
81.6680 USD |
413.9307 |
83.4760 USD |
80.0096 USD |
81.3920 USD |
81.2290 USD |
| 2023-04-16 |
83.0597 USD |
490.0662 |
82.6853 USD |
80.9362 USD |
81.9138 USD |
83.3103 USD |
| 2023-04-15 |
83.0039 USD |
212.0719 |
82.5495 USD |
81.0855 USD |
81.7573 USD |
83.0039 USD |
| 2023-04-14 |
82.5609 USD |
269.6909 |
80.9603 USD |
80.1538 USD |
80.9603 USD |
82.7252 USD |
| 2023-04-13 |
80.9603 USD |
1,615.3035 |
79.2981 USD |
76.7465 USD |
78.2690 USD |
81.4756 USD |
| 2023-04-12 |
79.2981 USD |
984.3616 |
78.8815 USD |
75.7178 USD |
76.5928 USD |
79.0234 USD |
| 2023-04-11 |
78.8815 USD |
363.1592 |
78.1400 USD |
77.7107 USD |
77.7107 USD |
78.8686 USD |
| 2023-04-10 |
78.6848 USD |
371.9271 |
76.5491 USD |
75.1215 USD |
75.8445 USD |
78.2705 USD |
| 2023-04-09 |
76.3975 USD |
196.2098 |
76.2603 USD |
74.8126 USD |
75.2105 USD |
76.8814 USD |
| 2023-04-08 |
76.2381 USD |
20.5580 |
78.1866 USD |
76.2636 USD |
76.5878 USD |
76.3797 USD |
| 2023-04-07 |
78.1966 USD |
202.2741 |
80.4312 USD |
77.5861 USD |
78.0539 USD |
77.7550 USD |
| 2023-04-06 |
80.4368 USD |
241.4736 |
78.4911 USD |
77.7346 USD |
78.3008 USD |
79.8860 USD |
| 2023-04-05 |
78.6387 USD |
1,031.1150 |
76.4581 USD |
76.2320 USD |
77.7956 USD |
78.9496 USD |
| 2023-04-04 |
76.3094 USD |
2,053.0769 |
73.6998 USD |
73.0483 USD |
73.5579 USD |
76.3813 USD |
| 2023-04-03 |
73.8821 USD |
1,379.7818 |
72.9678 USD |
70.9102 USD |
71.7609 USD |
73.4747 USD |
| 2023-04-02 |
72.8055 USD |
75.9203 |
74.0357 USD |
71.8514 USD |
72.5434 USD |
72.8806 USD |