Market [unlinked] / USD
Identifier on Gemini: aaveusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-01 |
74.3799 USD |
112.9240 |
74.0206 USD |
73.4202 USD |
73.9085 USD |
74.3641 USD |
| 2023-03-31 |
74.1290 USD |
302.8286 |
70.9996 USD |
70.9996 USD |
70.9996 USD |
74.1519 USD |
| 2023-03-30 |
71.2518 USD |
553.7031 |
72.7642 USD |
70.3989 USD |
70.8460 USD |
71.4847 USD |
| 2023-03-29 |
72.8692 USD |
377.4456 |
70.7273 USD |
70.6042 USD |
70.8456 USD |
72.6892 USD |
| 2023-03-28 |
70.4443 USD |
429.6034 |
69.9829 USD |
68.8193 USD |
69.1696 USD |
70.1856 USD |
| 2023-03-27 |
69.6088 USD |
447.8812 |
73.0100 USD |
68.4874 USD |
69.5528 USD |
69.6088 USD |
| 2023-03-26 |
73.1344 USD |
142.7089 |
71.2219 USD |
70.9684 USD |
71.5612 USD |
73.1447 USD |
| 2023-03-25 |
71.1574 USD |
187.5141 |
73.1379 USD |
70.1975 USD |
71.0255 USD |
70.9106 USD |
| 2023-03-24 |
73.1080 USD |
575.5354 |
77.5011 USD |
72.1564 USD |
73.2277 USD |
73.1080 USD |
| 2023-03-23 |
77.5290 USD |
598.1513 |
75.4317 USD |
74.6974 USD |
75.1970 USD |
76.4500 USD |
| 2023-03-22 |
75.4317 USD |
252.6977 |
79.2953 USD |
73.0000 USD |
74.1910 USD |
75.3123 USD |
| 2023-03-21 |
78.7129 USD |
533.8209 |
76.2746 USD |
74.6970 USD |
75.4684 USD |
78.3190 USD |
| 2023-03-20 |
76.6417 USD |
998.7181 |
79.3838 USD |
76.0049 USD |
77.3309 USD |
77.1031 USD |
| 2023-03-19 |
80.2282 USD |
340.1302 |
77.8933 USD |
77.8746 USD |
78.5436 USD |
80.1523 USD |
| 2023-03-18 |
78.6759 USD |
879.3927 |
81.0067 USD |
77.7005 USD |
79.4257 USD |
78.4920 USD |
| 2023-03-17 |
81.0826 USD |
542.7811 |
74.8638 USD |
73.9903 USD |
74.9384 USD |
80.3352 USD |
| 2023-03-16 |
75.2089 USD |
204.4529 |
73.9824 USD |
73.4740 USD |
74.1387 USD |
74.5919 USD |
| 2023-03-15 |
73.9999 USD |
405.0295 |
79.1912 USD |
71.8387 USD |
73.0615 USD |
73.8371 USD |
| 2023-03-14 |
78.9739 USD |
722.6934 |
75.9477 USD |
74.6970 USD |
75.5578 USD |
78.9739 USD |
| 2023-03-13 |
76.1563 USD |
871.2404 |
73.0332 USD |
71.4440 USD |
72.3277 USD |
76.4155 USD |
| 2023-03-12 |
72.3868 USD |
440.3398 |
66.8134 USD |
65.8186 USD |
67.4111 USD |
71.9004 USD |
| 2023-03-11 |
67.6774 USD |
1,049.5744 |
68.6024 USD |
64.5539 USD |
65.8166 USD |
67.0633 USD |
| 2023-03-10 |
68.7384 USD |
692.4452 |
68.5859 USD |
64.7786 USD |
66.0763 USD |
68.3784 USD |
| 2023-03-09 |
68.4785 USD |
751.2712 |
71.7071 USD |
67.1900 USD |
68.4254 USD |
67.6836 USD |
| 2023-03-08 |
71.6732 USD |
170.0235 |
75.1406 USD |
71.2485 USD |
72.6973 USD |
71.6379 USD |
| 2023-03-07 |
74.8936 USD |
501.5571 |
76.6501 USD |
73.0932 USD |
74.4272 USD |
74.4259 USD |
| 2023-03-06 |
76.9429 USD |
592.7588 |
75.0693 USD |
74.3353 USD |
74.6882 USD |
76.8887 USD |
| 2023-03-05 |
74.9568 USD |
259.7961 |
75.3207 USD |
75.2203 USD |
75.7482 USD |
75.2987 USD |
| 2023-03-04 |
75.4757 USD |
85.4339 |
76.9783 USD |
73.7188 USD |
74.7242 USD |
75.0190 USD |
| 2023-03-03 |
76.4131 USD |
1,114.5002 |
80.0294 USD |
72.9918 USD |
75.2475 USD |
76.7719 USD |
| 2023-03-02 |
79.6794 USD |
311.9389 |
82.8018 USD |
78.5300 USD |
79.1235 USD |
80.1414 USD |
| 2023-03-01 |
82.5374 USD |
666.0009 |
77.5360 USD |
77.1442 USD |
77.7589 USD |
82.1582 USD |
| 2023-02-28 |
77.5427 USD |
330.1196 |
80.2934 USD |
76.8582 USD |
77.8567 USD |
77.6726 USD |
| 2023-02-27 |
80.5701 USD |
216.8996 |
82.0852 USD |
79.5708 USD |
80.3075 USD |
80.4808 USD |
| 2023-02-26 |
82.1014 USD |
70.4467 |
80.0737 USD |
79.7226 USD |
80.1015 USD |
81.5017 USD |
| 2023-02-25 |
80.1412 USD |
146.5864 |
81.3859 USD |
77.3696 USD |
78.2283 USD |
79.4984 USD |
| 2023-02-24 |
81.6196 USD |
188.6025 |
85.4496 USD |
80.0000 USD |
80.9012 USD |
80.3091 USD |
| 2023-02-23 |
85.5120 USD |
153.7156 |
85.2463 USD |
83.9400 USD |
85.0162 USD |
84.8705 USD |
| 2023-02-22 |
84.8640 USD |
543.0916 |
87.5660 USD |
82.1576 USD |
82.9880 USD |
84.7427 USD |
| 2023-02-21 |
87.3638 USD |
644.0225 |
91.8439 USD |
85.8143 USD |
87.0556 USD |
87.0554 USD |
| 2023-02-20 |
92.0215 USD |
705.9190 |
90.4131 USD |
87.0246 USD |
89.0614 USD |
91.4441 USD |
| 2023-02-19 |
90.6521 USD |
551.3410 |
91.1238 USD |
89.3606 USD |
90.0055 USD |
91.0040 USD |
| 2023-02-18 |
91.0839 USD |
631.0212 |
86.2488 USD |
86.2488 USD |
87.3785 USD |
91.0586 USD |
| 2023-02-17 |
86.2828 USD |
748.9369 |
84.2337 USD |
83.5617 USD |
84.8705 USD |
86.2881 USD |
| 2023-02-16 |
85.2463 USD |
857.3719 |
89.3170 USD |
84.6501 USD |
87.1980 USD |
84.8297 USD |
| 2023-02-15 |
88.5059 USD |
571.5779 |
83.1563 USD |
82.3783 USD |
82.7583 USD |
88.0848 USD |
| 2023-02-14 |
82.6711 USD |
731.0094 |
82.3127 USD |
78.3815 USD |
81.0655 USD |
82.6711 USD |
| 2023-02-13 |
82.4367 USD |
831.5093 |
77.2975 USD |
73.7875 USD |
75.2349 USD |
81.4406 USD |
| 2023-02-12 |
77.5548 USD |
124.9952 |
79.2586 USD |
76.2692 USD |
77.6905 USD |
77.6008 USD |
| 2023-02-11 |
79.3960 USD |
185.4226 |
78.9195 USD |
77.8700 USD |
78.2482 USD |
79.2656 USD |