Market [unlinked] / USD
Identifier on Gemini: aaveusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-02 |
82.8932 USD |
6,439.0107 |
84.2952 USD |
79.3265 USD |
80.2797 USD |
80.3482 USD |
| 2022-11-01 |
84.8981 USD |
4,737.0965 |
83.9119 USD |
83.6035 USD |
84.3703 USD |
84.4680 USD |
| 2022-10-31 |
84.6517 USD |
3,663.6844 |
84.0072 USD |
82.5440 USD |
83.1273 USD |
83.8452 USD |
| 2022-10-30 |
85.0739 USD |
1,463.5709 |
85.4171 USD |
82.8946 USD |
84.0315 USD |
83.6469 USD |
| 2022-10-29 |
85.4592 USD |
1,807.0423 |
84.3232 USD |
83.9372 USD |
84.6453 USD |
85.0885 USD |
| 2022-10-28 |
82.7843 USD |
2,519.2995 |
81.5336 USD |
80.6056 USD |
81.7281 USD |
84.2425 USD |
| 2022-10-27 |
84.4662 USD |
5,675.5924 |
83.4447 USD |
80.8979 USD |
81.8974 USD |
81.5336 USD |
| 2022-10-26 |
83.1061 USD |
4,605.9210 |
81.9919 USD |
81.0983 USD |
82.3384 USD |
83.6240 USD |
| 2022-10-25 |
83.9047 USD |
6,762.9200 |
85.2516 USD |
81.7276 USD |
82.6040 USD |
82.2690 USD |
| 2022-10-24 |
87.7465 USD |
6,357.8554 |
88.9127 USD |
84.7660 USD |
85.2410 USD |
84.7660 USD |
| 2022-10-23 |
85.1788 USD |
4,010.0893 |
82.1342 USD |
81.6069 USD |
82.3032 USD |
88.6810 USD |
| 2022-10-22 |
82.8777 USD |
3,510.2099 |
82.0575 USD |
81.3609 USD |
81.7299 USD |
82.2614 USD |
| 2022-10-21 |
81.3681 USD |
3,297.2171 |
80.8108 USD |
78.5419 USD |
79.5863 USD |
81.9699 USD |
| 2022-10-20 |
82.4069 USD |
4,896.6983 |
82.8757 USD |
80.1189 USD |
81.0817 USD |
81.1242 USD |
| 2022-10-19 |
83.2134 USD |
5,858.3664 |
82.3796 USD |
81.4158 USD |
82.2036 USD |
82.4680 USD |
| 2022-10-18 |
80.1053 USD |
4,840.4390 |
78.8410 USD |
77.9883 USD |
78.5510 USD |
82.3796 USD |
| 2022-10-17 |
77.6459 USD |
4,124.5519 |
75.8411 USD |
74.8587 USD |
75.5346 USD |
79.2500 USD |
| 2022-10-16 |
74.5599 USD |
955.8945 |
71.9119 USD |
71.8443 USD |
72.4062 USD |
75.6104 USD |
| 2022-10-15 |
72.3956 USD |
846.8443 |
72.8570 USD |
71.5500 USD |
71.9528 USD |
71.9119 USD |
| 2022-10-14 |
73.0595 USD |
1,585.5633 |
71.0533 USD |
70.7965 USD |
71.6082 USD |
72.7002 USD |
| 2022-10-13 |
68.2308 USD |
2,730.2435 |
71.5521 USD |
64.9263 USD |
67.2808 USD |
71.1458 USD |
| 2022-10-12 |
71.9324 USD |
653.4107 |
71.2879 USD |
71.0775 USD |
71.6056 USD |
71.5815 USD |
| 2022-10-11 |
72.6231 USD |
3,543.6982 |
73.6279 USD |
71.1106 USD |
71.8303 USD |
71.5100 USD |
| 2022-10-10 |
74.3482 USD |
1,123.9391 |
75.5745 USD |
73.4797 USD |
74.2081 USD |
74.0582 USD |
| 2022-10-09 |
74.8514 USD |
286.6744 |
74.5748 USD |
74.2414 USD |
74.5307 USD |
75.2328 USD |
| 2022-10-08 |
75.4584 USD |
358.1332 |
75.7474 USD |
73.9463 USD |
74.4647 USD |
74.5748 USD |
| 2022-10-07 |
76.2065 USD |
888.5004 |
77.4906 USD |
75.1063 USD |
75.5013 USD |
75.7694 USD |
| 2022-10-06 |
79.0200 USD |
1,443.6524 |
78.6884 USD |
77.2773 USD |
77.6225 USD |
77.6162 USD |
| 2022-10-05 |
78.1235 USD |
2,074.1165 |
79.0322 USD |
75.9388 USD |
76.5939 USD |
78.5928 USD |
| 2022-10-04 |
78.2951 USD |
4,846.0286 |
75.5671 USD |
75.5471 USD |
75.8137 USD |
78.8883 USD |
| 2022-10-03 |
74.6084 USD |
2,215.7659 |
72.9843 USD |
71.8209 USD |
72.9843 USD |
75.9589 USD |
| 2022-10-02 |
74.6985 USD |
1,529.8448 |
74.5649 USD |
72.3896 USD |
73.5731 USD |
72.9843 USD |
| 2022-10-01 |
74.8195 USD |
4,547.5961 |
74.5759 USD |
73.8899 USD |
74.3584 USD |
74.4972 USD |
| 2022-09-30 |
76.1491 USD |
2,245.5691 |
76.9635 USD |
73.7997 USD |
74.1481 USD |
74.5296 USD |
| 2022-09-29 |
76.1633 USD |
1,352.3406 |
76.8486 USD |
74.3445 USD |
75.7633 USD |
76.3938 USD |
| 2022-09-28 |
75.4211 USD |
2,265.7706 |
76.5673 USD |
73.1031 USD |
74.2733 USD |
77.2466 USD |
| 2022-09-27 |
78.4474 USD |
9,366.8198 |
76.2642 USD |
74.6226 USD |
75.8945 USD |
76.8855 USD |
| 2022-09-26 |
75.3933 USD |
5,036.2991 |
73.6149 USD |
72.7003 USD |
73.5317 USD |
75.5283 USD |
| 2022-09-25 |
75.7060 USD |
3,251.0298 |
75.0936 USD |
72.8438 USD |
73.8968 USD |
73.7046 USD |
| 2022-09-24 |
76.4530 USD |
958.7310 |
76.8605 USD |
74.6015 USD |
75.2082 USD |
74.9061 USD |
| 2022-09-23 |
76.0525 USD |
2,715.7601 |
76.6154 USD |
72.9787 USD |
74.2096 USD |
76.8605 USD |
| 2022-09-22 |
74.4795 USD |
1,777.1386 |
72.0138 USD |
71.5859 USD |
72.3094 USD |
76.8386 USD |
| 2022-09-21 |
74.6431 USD |
2,148.6281 |
74.0888 USD |
70.5503 USD |
71.7732 USD |
71.7247 USD |
| 2022-09-20 |
75.4337 USD |
501.2962 |
76.4311 USD |
73.8458 USD |
74.5466 USD |
74.3735 USD |
| 2022-09-19 |
73.5377 USD |
864.2982 |
73.0947 USD |
70.8520 USD |
71.8423 USD |
76.5201 USD |
| 2022-09-18 |
78.1363 USD |
1,196.9613 |
81.6077 USD |
70.7247 USD |
73.7757 USD |
73.5180 USD |
| 2022-09-17 |
80.5592 USD |
182.9781 |
79.3367 USD |
79.2085 USD |
79.6479 USD |
81.3640 USD |
| 2022-09-16 |
78.9722 USD |
1,432.5880 |
78.4145 USD |
77.2773 USD |
78.5034 USD |
78.9925 USD |
| 2022-09-15 |
80.6789 USD |
985.9712 |
83.6985 USD |
77.9611 USD |
78.7104 USD |
78.2838 USD |
| 2022-09-14 |
83.6892 USD |
510.4494 |
82.8922 USD |
81.2402 USD |
81.9215 USD |
83.5166 USD |