Market [unlinked] / USD
Identifier on Gemini: aaveusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-05 |
105.7740 USD |
1,425.8112 |
106.7474 USD |
103.0811 USD |
104.6009 USD |
104.6731 USD |
| 2022-06-04 |
104.9510 USD |
2,659.6907 |
107.2035 USD |
102.6020 USD |
104.2999 USD |
105.8600 USD |
| 2022-06-03 |
108.6865 USD |
1,943.7690 |
110.8736 USD |
103.7300 USD |
105.9565 USD |
106.4039 USD |
| 2022-06-02 |
106.6032 USD |
2,295.1426 |
106.2657 USD |
103.2225 USD |
105.4688 USD |
109.8147 USD |
| 2022-06-01 |
109.7881 USD |
5,665.4443 |
112.9568 USD |
100.8611 USD |
105.0676 USD |
107.6296 USD |
| 2022-05-31 |
115.1410 USD |
5,267.8131 |
117.2030 USD |
111.7136 USD |
113.7450 USD |
113.8661 USD |
| 2022-05-30 |
105.9928 USD |
3,563.3931 |
95.2433 USD |
94.3677 USD |
95.4323 USD |
117.4269 USD |
| 2022-05-29 |
94.4406 USD |
1,820.7648 |
95.3163 USD |
91.6514 USD |
92.7058 USD |
95.1378 USD |
| 2022-05-28 |
93.5600 USD |
1,218.7506 |
92.3495 USD |
90.8989 USD |
92.8709 USD |
95.6573 USD |
| 2022-05-27 |
94.7806 USD |
4,545.1494 |
100.7685 USD |
89.6500 USD |
91.9803 USD |
92.1778 USD |
| 2022-05-26 |
99.5165 USD |
3,205.7285 |
101.7470 USD |
92.5119 USD |
97.6980 USD |
102.6734 USD |
| 2022-05-25 |
103.2892 USD |
899.9935 |
106.6263 USD |
98.2755 USD |
99.9261 USD |
102.2281 USD |
| 2022-05-24 |
98.8677 USD |
2,988.4174 |
99.0225 USD |
92.6627 USD |
95.6652 USD |
107.4619 USD |
| 2022-05-23 |
99.4986 USD |
3,515.4349 |
94.3269 USD |
91.9672 USD |
93.2037 USD |
99.2524 USD |
| 2022-05-22 |
91.8216 USD |
2,498.6988 |
91.1414 USD |
90.5434 USD |
91.9803 USD |
94.9166 USD |
| 2022-05-21 |
90.8606 USD |
1,900.0947 |
90.0473 USD |
88.5188 USD |
90.3744 USD |
90.9133 USD |
| 2022-05-20 |
90.8654 USD |
4,208.1502 |
91.5709 USD |
84.3835 USD |
86.9858 USD |
90.8622 USD |
| 2022-05-19 |
86.9923 USD |
1,449.4142 |
81.2847 USD |
79.4248 USD |
83.5039 USD |
91.5694 USD |
| 2022-05-18 |
89.4292 USD |
2,338.3769 |
92.6866 USD |
81.6098 USD |
84.1931 USD |
83.7011 USD |
| 2022-05-17 |
89.7632 USD |
1,989.5520 |
83.8911 USD |
83.8911 USD |
87.7164 USD |
92.7573 USD |
| 2022-05-16 |
85.2446 USD |
6,408.1317 |
91.9292 USD |
81.0887 USD |
83.2111 USD |
85.8976 USD |
| 2022-05-15 |
88.4509 USD |
1,445.3305 |
86.4526 USD |
82.1517 USD |
83.6937 USD |
91.0742 USD |
| 2022-05-14 |
81.6758 USD |
1,743.5054 |
82.4873 USD |
77.5000 USD |
79.0063 USD |
85.4941 USD |
| 2022-05-13 |
84.3916 USD |
5,532.4266 |
76.8922 USD |
75.5506 USD |
79.1591 USD |
82.1766 USD |
| 2022-05-12 |
74.2425 USD |
9,407.9879 |
82.0942 USD |
61.5890 USD |
72.0199 USD |
76.8469 USD |
| 2022-05-11 |
91.7179 USD |
10,972.7033 |
105.3903 USD |
76.2164 USD |
83.1330 USD |
82.5527 USD |
| 2022-05-10 |
108.5425 USD |
4,691.1972 |
99.5920 USD |
96.7063 USD |
104.3525 USD |
104.3991 USD |
| 2022-05-09 |
111.7934 USD |
3,272.8604 |
125.9067 USD |
101.0100 USD |
105.8691 USD |
105.9228 USD |
| 2022-05-08 |
129.3079 USD |
1,596.0428 |
132.0045 USD |
125.2532 USD |
128.5188 USD |
125.6112 USD |
| 2022-05-07 |
136.2598 USD |
464.9710 |
138.3134 USD |
128.3514 USD |
131.7699 USD |
131.7699 USD |
| 2022-05-06 |
137.6063 USD |
942.7688 |
141.4448 USD |
133.0000 USD |
137.4551 USD |
138.9999 USD |
| 2022-05-05 |
146.6924 USD |
2,232.7114 |
159.4334 USD |
136.9020 USD |
140.7490 USD |
141.3921 USD |
| 2022-05-04 |
148.5660 USD |
2,142.3349 |
140.9586 USD |
140.8930 USD |
142.0832 USD |
157.0485 USD |
| 2022-05-03 |
143.0693 USD |
1,963.5795 |
143.9022 USD |
139.0955 USD |
140.9892 USD |
140.4386 USD |
| 2022-05-02 |
143.8924 USD |
1,582.1127 |
146.5178 USD |
139.0830 USD |
142.2754 USD |
144.2831 USD |
| 2022-05-01 |
143.3142 USD |
1,164.7344 |
142.3890 USD |
138.8917 USD |
141.8531 USD |
146.6304 USD |
| 2022-04-30 |
150.9092 USD |
1,557.8855 |
157.2436 USD |
138.1558 USD |
150.3912 USD |
141.9243 USD |
| 2022-04-29 |
158.5138 USD |
1,017.0301 |
166.0534 USD |
151.4735 USD |
154.8102 USD |
157.4427 USD |
| 2022-04-28 |
170.2594 USD |
2,014.4606 |
168.6474 USD |
164.0466 USD |
166.4365 USD |
166.1103 USD |
| 2022-04-27 |
167.2590 USD |
4,035.1001 |
157.8260 USD |
156.4895 USD |
159.5179 USD |
168.1147 USD |
| 2022-04-26 |
166.5579 USD |
1,908.0274 |
168.9831 USD |
154.7536 USD |
159.1052 USD |
157.8235 USD |
| 2022-04-25 |
162.1524 USD |
1,873.1328 |
166.3085 USD |
153.9328 USD |
155.9053 USD |
169.7337 USD |
| 2022-04-24 |
170.1942 USD |
1,325.3644 |
173.3123 USD |
165.6611 USD |
167.2615 USD |
166.7471 USD |
| 2022-04-23 |
176.6682 USD |
868.9800 |
176.8509 USD |
172.5276 USD |
175.4587 USD |
173.8623 USD |
| 2022-04-22 |
175.6562 USD |
1,223.2326 |
173.7211 USD |
171.2921 USD |
173.7388 USD |
176.9669 USD |
| 2022-04-21 |
190.8763 USD |
4,576.6927 |
186.4818 USD |
170.1650 USD |
175.0495 USD |
172.8106 USD |
| 2022-04-20 |
188.1825 USD |
4,624.0483 |
182.9787 USD |
178.9309 USD |
182.5917 USD |
186.9229 USD |
| 2022-04-19 |
176.3599 USD |
1,123.9938 |
168.8554 USD |
166.5441 USD |
167.5521 USD |
182.9240 USD |
| 2022-04-18 |
163.4367 USD |
770.8638 |
166.9196 USD |
157.7581 USD |
160.8667 USD |
168.2631 USD |
| 2022-04-17 |
173.6399 USD |
283.9371 |
172.3675 USD |
170.1650 USD |
171.4339 USD |
171.0434 USD |