Market [unlinked] / USD
Identifier on Gemini: aaveusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-22 |
54.5412 USD |
116.8734 |
56.0094 USD |
53.6514 USD |
54.0098 USD |
55.6013 USD |
| 2022-12-21 |
55.7119 USD |
135.1881 |
55.7845 USD |
54.7333 USD |
55.0893 USD |
56.0140 USD |
| 2022-12-20 |
55.5120 USD |
285.0364 |
53.6438 USD |
53.1839 USD |
54.1558 USD |
55.8746 USD |
| 2022-12-19 |
55.4774 USD |
1,551.7337 |
55.8003 USD |
53.0414 USD |
53.8641 USD |
53.7816 USD |
| 2022-12-18 |
55.7250 USD |
640.0799 |
55.5842 USD |
54.8922 USD |
55.1829 USD |
56.1525 USD |
| 2022-12-17 |
54.8239 USD |
375.9876 |
54.8463 USD |
53.1005 USD |
54.2117 USD |
55.4472 USD |
| 2022-12-16 |
56.9509 USD |
729.8141 |
60.9411 USD |
53.9025 USD |
55.5702 USD |
54.8462 USD |
| 2022-12-15 |
61.2329 USD |
563.2610 |
62.6323 USD |
60.5015 USD |
60.8131 USD |
60.6734 USD |
| 2022-12-14 |
62.5645 USD |
263.6292 |
62.0942 USD |
61.2688 USD |
62.1395 USD |
62.6997 USD |
| 2022-12-13 |
61.1383 USD |
249.7826 |
60.1560 USD |
58.1521 USD |
59.2847 USD |
61.8639 USD |
| 2022-12-12 |
59.6512 USD |
346.7249 |
59.7642 USD |
58.1891 USD |
58.7355 USD |
60.1560 USD |
| 2022-12-11 |
60.7497 USD |
150.0381 |
61.4672 USD |
59.2351 USD |
59.8102 USD |
59.6670 USD |
| 2022-12-10 |
61.6840 USD |
206.0077 |
61.4300 USD |
61.2301 USD |
61.5491 USD |
61.3028 USD |
| 2022-12-09 |
61.6181 USD |
1,288.0694 |
62.8345 USD |
61.0000 USD |
61.5486 USD |
61.4300 USD |
| 2022-12-08 |
61.7144 USD |
622.3800 |
61.2188 USD |
60.3733 USD |
61.1447 USD |
62.8665 USD |
| 2022-12-07 |
62.0243 USD |
1,789.3848 |
63.8928 USD |
60.2698 USD |
60.8919 USD |
61.2226 USD |
| 2022-12-06 |
64.2846 USD |
1,979.6976 |
64.3144 USD |
62.6593 USD |
63.1949 USD |
63.8748 USD |
| 2022-12-05 |
65.5047 USD |
1,260.4508 |
64.1872 USD |
63.8322 USD |
64.4003 USD |
64.0890 USD |
| 2022-12-04 |
63.6469 USD |
164.1093 |
62.7857 USD |
62.6374 USD |
63.1983 USD |
63.7521 USD |
| 2022-12-03 |
64.0455 USD |
697.6372 |
65.8060 USD |
62.6375 USD |
62.9499 USD |
62.6977 USD |
| 2022-12-02 |
64.1729 USD |
429.3327 |
63.6510 USD |
62.4072 USD |
63.2267 USD |
65.6314 USD |
| 2022-12-01 |
63.8022 USD |
279.2164 |
65.3121 USD |
63.0528 USD |
63.8280 USD |
63.4561 USD |
| 2022-11-30 |
63.8111 USD |
1,875.7015 |
61.2753 USD |
61.2753 USD |
63.4401 USD |
65.1792 USD |
| 2022-11-29 |
60.9449 USD |
369.0325 |
60.2093 USD |
59.7101 USD |
60.4241 USD |
61.5118 USD |
| 2022-11-28 |
59.8918 USD |
1,057.0371 |
61.4363 USD |
58.5255 USD |
59.7613 USD |
60.2283 USD |
| 2022-11-27 |
61.7564 USD |
1,995.8478 |
61.3320 USD |
60.1514 USD |
60.9201 USD |
61.5101 USD |
| 2022-11-26 |
60.4724 USD |
509.9162 |
59.0130 USD |
58.8811 USD |
59.9967 USD |
61.5662 USD |
| 2022-11-25 |
58.1451 USD |
611.7383 |
57.8965 USD |
56.4273 USD |
57.2994 USD |
59.0294 USD |
| 2022-11-24 |
58.2721 USD |
610.0121 |
58.1911 USD |
57.3078 USD |
57.9954 USD |
57.9446 USD |
| 2022-11-23 |
57.4550 USD |
669.6498 |
57.2524 USD |
56.5022 USD |
57.0334 USD |
58.2280 USD |
| 2022-11-22 |
54.8116 USD |
3,539.8670 |
55.5713 USD |
50.1007 USD |
52.7541 USD |
57.1255 USD |
| 2022-11-21 |
55.2755 USD |
4,177.3307 |
55.8000 USD |
54.0001 USD |
55.4571 USD |
55.3788 USD |
| 2022-11-20 |
58.9072 USD |
4,600.3529 |
58.4656 USD |
55.2067 USD |
56.5761 USD |
56.3246 USD |
| 2022-11-19 |
57.6312 USD |
261.5816 |
57.9331 USD |
56.4988 USD |
57.5018 USD |
58.4172 USD |
| 2022-11-18 |
59.0970 USD |
864.5060 |
58.0714 USD |
57.1348 USD |
57.7415 USD |
57.9671 USD |
| 2022-11-17 |
58.5846 USD |
2,389.8388 |
57.7961 USD |
56.7026 USD |
57.7813 USD |
58.0581 USD |
| 2022-11-16 |
57.8430 USD |
2,120.4443 |
60.7113 USD |
56.4502 USD |
57.9343 USD |
58.1235 USD |
| 2022-11-15 |
60.7904 USD |
1,045.3851 |
58.4359 USD |
58.3367 USD |
58.9638 USD |
61.1827 USD |
| 2022-11-14 |
56.6522 USD |
1,875.6781 |
56.8225 USD |
52.5719 USD |
54.4540 USD |
58.3969 USD |
| 2022-11-13 |
57.8592 USD |
1,361.8468 |
57.5578 USD |
55.5972 USD |
57.1396 USD |
57.0967 USD |
| 2022-11-12 |
59.0218 USD |
965.7487 |
63.5043 USD |
56.8155 USD |
58.1873 USD |
57.9189 USD |
| 2022-11-11 |
64.1384 USD |
1,838.0694 |
67.9357 USD |
60.2879 USD |
61.8968 USD |
62.8078 USD |
| 2022-11-10 |
64.1320 USD |
2,126.0085 |
58.2774 USD |
57.3201 USD |
60.3359 USD |
68.0102 USD |
| 2022-11-09 |
65.4060 USD |
4,674.5706 |
72.2924 USD |
57.7201 USD |
58.7520 USD |
58.1849 USD |
| 2022-11-08 |
78.1802 USD |
10,050.4562 |
86.9802 USD |
65.7878 USD |
71.6082 USD |
71.4645 USD |
| 2022-11-07 |
87.4928 USD |
5,096.5021 |
86.4464 USD |
83.9487 USD |
86.2286 USD |
87.1293 USD |
| 2022-11-06 |
91.4773 USD |
3,392.0366 |
96.3695 USD |
87.9772 USD |
89.0740 USD |
87.9772 USD |
| 2022-11-05 |
95.6055 USD |
12,082.7829 |
94.7196 USD |
93.5152 USD |
95.0223 USD |
95.9460 USD |
| 2022-11-04 |
91.3530 USD |
13,972.4238 |
83.8897 USD |
83.3213 USD |
84.6094 USD |
94.3355 USD |
| 2022-11-03 |
84.4351 USD |
7,893.8292 |
80.3980 USD |
80.0000 USD |
81.7737 USD |
83.3534 USD |