Market [unlinked] / USD
Identifier on Gemini: aaveusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-25 |
134.2766 USD |
1,091.5370 |
125.3022 USD |
122.1375 USD |
125.0479 USD |
142.3424 USD |
| 2022-02-24 |
122.6540 USD |
3,555.5143 |
130.3408 USD |
112.5836 USD |
115.6083 USD |
125.5069 USD |
| 2022-02-23 |
136.7238 USD |
1,443.8535 |
135.0378 USD |
131.2560 USD |
134.3570 USD |
132.0559 USD |
| 2022-02-22 |
131.6970 USD |
2,653.6749 |
128.6325 USD |
126.0000 USD |
128.4338 USD |
133.8489 USD |
| 2022-02-21 |
138.5650 USD |
1,118.8705 |
137.2760 USD |
130.0001 USD |
132.7303 USD |
130.4751 USD |
| 2022-02-20 |
137.5604 USD |
4,039.3220 |
146.1564 USD |
135.2868 USD |
137.2379 USD |
139.7153 USD |
| 2022-02-19 |
145.3171 USD |
576.6473 |
146.1188 USD |
140.9819 USD |
143.4485 USD |
145.8054 USD |
| 2022-02-18 |
149.6182 USD |
1,177.9675 |
153.3002 USD |
144.2919 USD |
145.8140 USD |
145.3321 USD |
| 2022-02-17 |
163.4072 USD |
1,007.4262 |
170.1031 USD |
150.8748 USD |
154.3570 USD |
153.2659 USD |
| 2022-02-16 |
171.0733 USD |
1,697.2146 |
172.3452 USD |
163.2445 USD |
164.2850 USD |
172.8025 USD |
| 2022-02-15 |
165.2143 USD |
1,064.1037 |
161.2169 USD |
160.6107 USD |
161.9875 USD |
169.1298 USD |
| 2022-02-14 |
158.7825 USD |
1,223.3949 |
158.0677 USD |
153.0717 USD |
155.5571 USD |
160.4395 USD |
| 2022-02-13 |
162.9973 USD |
680.4214 |
161.9000 USD |
156.4042 USD |
158.0338 USD |
159.5039 USD |
| 2022-02-12 |
163.3765 USD |
742.8124 |
163.3560 USD |
159.6353 USD |
162.8325 USD |
163.0758 USD |
| 2022-02-11 |
173.5769 USD |
1,985.6935 |
175.0676 USD |
161.3535 USD |
161.6069 USD |
161.4391 USD |
| 2022-02-10 |
181.6064 USD |
1,668.7785 |
187.9794 USD |
175.1600 USD |
178.5128 USD |
177.1484 USD |
| 2022-02-09 |
183.8329 USD |
2,063.2460 |
184.0361 USD |
176.5693 USD |
179.1782 USD |
188.7778 USD |
| 2022-02-08 |
183.2299 USD |
2,633.4656 |
182.0344 USD |
174.1715 USD |
176.5603 USD |
184.2799 USD |
| 2022-02-07 |
178.8003 USD |
2,558.9076 |
173.3031 USD |
170.1650 USD |
172.5473 USD |
181.5106 USD |
| 2022-02-06 |
170.0951 USD |
1,527.5982 |
166.4825 USD |
165.7835 USD |
167.8231 USD |
167.8231 USD |
| 2022-02-05 |
168.6157 USD |
2,367.5297 |
166.9480 USD |
164.6388 USD |
166.6197 USD |
166.5508 USD |
| 2022-02-04 |
159.6650 USD |
2,168.1718 |
151.9033 USD |
151.5060 USD |
152.1974 USD |
165.3225 USD |
| 2022-02-03 |
150.2052 USD |
975.7309 |
151.4589 USD |
145.6761 USD |
147.8468 USD |
151.7123 USD |
| 2022-02-02 |
157.6183 USD |
1,322.0790 |
163.8591 USD |
149.8500 USD |
153.1424 USD |
151.2248 USD |
| 2022-02-01 |
164.3503 USD |
3,938.6625 |
157.8328 USD |
157.4707 USD |
160.3767 USD |
163.7365 USD |
| 2022-01-31 |
152.0494 USD |
3,223.1062 |
149.0777 USD |
141.8900 USD |
143.1630 USD |
157.4357 USD |
| 2022-01-30 |
150.7427 USD |
2,103.3416 |
153.9574 USD |
146.1946 USD |
147.8634 USD |
149.2376 USD |
| 2022-01-29 |
153.8146 USD |
1,762.5377 |
149.2912 USD |
147.9891 USD |
149.2067 USD |
155.1283 USD |
| 2022-01-28 |
144.7667 USD |
3,013.1212 |
144.5381 USD |
139.5028 USD |
142.1990 USD |
147.9548 USD |
| 2022-01-27 |
144.0291 USD |
3,489.6646 |
146.5374 USD |
137.6646 USD |
140.7188 USD |
143.7661 USD |
| 2022-01-26 |
155.3520 USD |
3,975.4811 |
152.0537 USD |
143.0269 USD |
145.5602 USD |
145.5602 USD |
| 2022-01-25 |
150.5283 USD |
3,206.6059 |
152.3664 USD |
146.1070 USD |
148.4351 USD |
149.1660 USD |
| 2022-01-24 |
144.7486 USD |
6,750.3658 |
158.4553 USD |
131.2560 USD |
136.3237 USD |
152.1268 USD |
| 2022-01-23 |
152.6594 USD |
3,550.2200 |
147.1141 USD |
145.6489 USD |
148.5357 USD |
158.0054 USD |
| 2022-01-22 |
153.5351 USD |
5,465.1774 |
171.6012 USD |
135.2330 USD |
144.4838 USD |
146.3758 USD |
| 2022-01-21 |
184.7449 USD |
5,163.0097 |
198.5316 USD |
163.6536 USD |
172.6119 USD |
173.3916 USD |
| 2022-01-20 |
211.0550 USD |
1,403.0126 |
210.1864 USD |
198.6810 USD |
203.3204 USD |
198.6810 USD |
| 2022-01-19 |
221.6241 USD |
1,700.7276 |
232.2908 USD |
211.0623 USD |
214.1008 USD |
211.9487 USD |
| 2022-01-18 |
231.9671 USD |
5,000.9559 |
226.6083 USD |
222.9593 USD |
226.0868 USD |
233.4469 USD |
| 2022-01-17 |
229.0396 USD |
2,516.5345 |
242.2814 USD |
221.3252 USD |
224.7239 USD |
226.8793 USD |
| 2022-01-16 |
237.8354 USD |
2,168.3808 |
238.7209 USD |
230.6448 USD |
233.9158 USD |
240.9417 USD |
| 2022-01-15 |
234.7210 USD |
5,797.5603 |
224.5352 USD |
222.5364 USD |
224.9870 USD |
241.4102 USD |
| 2022-01-14 |
215.6626 USD |
2,251.6725 |
208.7919 USD |
204.6981 USD |
208.2496 USD |
223.7176 USD |
| 2022-01-13 |
214.8677 USD |
2,950.4141 |
218.4607 USD |
207.3695 USD |
211.2290 USD |
211.1044 USD |
| 2022-01-12 |
219.1354 USD |
2,072.5337 |
213.1544 USD |
210.6358 USD |
214.5404 USD |
219.1054 USD |
| 2022-01-11 |
208.7684 USD |
2,224.0996 |
200.0965 USD |
197.2280 USD |
200.2756 USD |
213.6884 USD |
| 2022-01-10 |
199.7812 USD |
6,883.4383 |
210.1220 USD |
187.9145 USD |
196.8042 USD |
200.0965 USD |
| 2022-01-09 |
213.7318 USD |
3,790.2717 |
211.9526 USD |
208.0650 USD |
212.4657 USD |
208.4772 USD |
| 2022-01-08 |
212.4149 USD |
4,401.7759 |
211.5422 USD |
200.7023 USD |
204.4395 USD |
213.1531 USD |
| 2022-01-07 |
211.2859 USD |
3,605.2619 |
221.3797 USD |
199.9900 USD |
206.5737 USD |
208.8860 USD |