Market [unlinked] / USD
Identifier on Gemini: aaveusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-06 |
225.8864 USD |
4,280.7641 |
229.7532 USD |
215.9112 USD |
220.8455 USD |
223.4740 USD |
| 2022-01-05 |
244.8827 USD |
2,733.1505 |
252.1404 USD |
215.2353 USD |
231.7611 USD |
231.2689 USD |
| 2022-01-04 |
259.4662 USD |
3,109.9901 |
267.2566 USD |
249.9229 USD |
255.4287 USD |
253.4405 USD |
| 2022-01-03 |
272.3026 USD |
3,855.2915 |
265.2644 USD |
262.9831 USD |
265.9541 USD |
266.5670 USD |
| 2022-01-02 |
259.7277 USD |
2,497.6966 |
266.4624 USD |
253.4670 USD |
256.3293 USD |
267.1496 USD |
| 2022-01-01 |
258.7964 USD |
2,061.7192 |
253.8353 USD |
250.5501 USD |
253.3256 USD |
261.2740 USD |
| 2021-12-31 |
262.9072 USD |
4,272.0473 |
263.1829 USD |
249.3004 USD |
252.3249 USD |
256.9467 USD |
| 2021-12-30 |
249.6667 USD |
2,967.1931 |
235.7376 USD |
230.8150 USD |
234.2757 USD |
264.3153 USD |
| 2021-12-29 |
249.5711 USD |
3,217.8823 |
252.5631 USD |
238.4898 USD |
244.1007 USD |
241.5654 USD |
| 2021-12-28 |
276.0859 USD |
6,407.3051 |
277.2821 USD |
253.6582 USD |
256.5458 USD |
255.2129 USD |
| 2021-12-27 |
282.8972 USD |
2,599.3530 |
267.9403 USD |
265.8934 USD |
269.7687 USD |
277.9061 USD |
| 2021-12-26 |
261.1738 USD |
2,337.9051 |
263.7865 USD |
250.4263 USD |
253.8245 USD |
268.2395 USD |
| 2021-12-25 |
269.6390 USD |
2,129.6032 |
270.0970 USD |
257.9692 USD |
262.2051 USD |
264.4342 USD |
| 2021-12-24 |
262.1250 USD |
10,270.8362 |
248.0630 USD |
243.5001 USD |
246.7105 USD |
270.0970 USD |
| 2021-12-23 |
231.2453 USD |
8,241.6346 |
206.2496 USD |
203.9773 USD |
213.5036 USD |
245.5788 USD |
| 2021-12-22 |
204.5649 USD |
5,689.6225 |
186.1692 USD |
185.5926 USD |
187.6183 USD |
205.3882 USD |
| 2021-12-21 |
183.3469 USD |
2,756.6564 |
181.0140 USD |
179.0247 USD |
180.5269 USD |
185.4069 USD |
| 2021-12-20 |
177.0980 USD |
2,107.8166 |
183.1960 USD |
167.2260 USD |
171.0100 USD |
179.4752 USD |
| 2021-12-19 |
187.5426 USD |
1,300.0818 |
193.1076 USD |
182.3706 USD |
184.6651 USD |
183.5464 USD |
| 2021-12-18 |
193.2686 USD |
12,345.2567 |
186.7797 USD |
183.2715 USD |
191.0634 USD |
192.1637 USD |
| 2021-12-17 |
174.5088 USD |
3,708.7897 |
174.3758 USD |
161.9455 USD |
166.8599 USD |
184.1512 USD |
| 2021-12-16 |
176.6710 USD |
1,830.0733 |
173.1374 USD |
172.3138 USD |
174.0142 USD |
175.3009 USD |
| 2021-12-15 |
167.6791 USD |
3,638.1916 |
169.1370 USD |
159.3695 USD |
160.6144 USD |
172.5905 USD |
| 2021-12-14 |
164.1316 USD |
2,420.6772 |
162.3355 USD |
158.5907 USD |
161.2159 USD |
169.0317 USD |
| 2021-12-13 |
166.8673 USD |
3,343.0237 |
179.9069 USD |
157.9325 USD |
162.0171 USD |
162.2640 USD |
| 2021-12-12 |
180.5450 USD |
1,363.6914 |
180.6719 USD |
175.6777 USD |
178.1455 USD |
180.3798 USD |
| 2021-12-11 |
172.5816 USD |
3,127.6114 |
166.7596 USD |
163.0181 USD |
170.0880 USD |
181.0273 USD |
| 2021-12-10 |
175.9448 USD |
3,407.6219 |
176.7712 USD |
168.3053 USD |
172.2099 USD |
168.3053 USD |
| 2021-12-09 |
188.0809 USD |
5,808.3910 |
203.6217 USD |
176.6441 USD |
178.6052 USD |
178.7011 USD |
| 2021-12-08 |
191.8290 USD |
6,282.5098 |
187.1409 USD |
179.9125 USD |
183.0381 USD |
200.4956 USD |
| 2021-12-07 |
188.9028 USD |
4,415.1302 |
185.1278 USD |
180.7215 USD |
183.2647 USD |
186.7697 USD |
| 2021-12-06 |
178.1135 USD |
5,648.5063 |
191.6721 USD |
168.2404 USD |
172.3866 USD |
186.0811 USD |
| 2021-12-05 |
197.2244 USD |
2,898.7576 |
203.2623 USD |
187.1557 USD |
191.8220 USD |
192.6039 USD |
| 2021-12-04 |
194.6480 USD |
12,846.0479 |
225.7920 USD |
164.0000 USD |
191.3982 USD |
201.7203 USD |
| 2021-12-03 |
232.4504 USD |
1,916.6631 |
244.3140 USD |
218.5423 USD |
226.9028 USD |
226.9025 USD |
| 2021-12-02 |
245.6926 USD |
1,083.6177 |
250.8630 USD |
240.1000 USD |
243.2496 USD |
244.8477 USD |
| 2021-12-01 |
262.5305 USD |
2,185.6852 |
256.4110 USD |
249.5051 USD |
252.1658 USD |
251.7316 USD |
| 2021-11-30 |
255.6391 USD |
2,955.1633 |
249.9393 USD |
244.8596 USD |
248.9935 USD |
256.0507 USD |
| 2021-11-29 |
242.2145 USD |
1,973.5278 |
239.0836 USD |
233.4508 USD |
236.5095 USD |
250.1343 USD |
| 2021-11-28 |
228.2804 USD |
1,578.0804 |
233.1125 USD |
219.2873 USD |
225.3261 USD |
237.7301 USD |
| 2021-11-27 |
238.0052 USD |
2,066.7332 |
232.1667 USD |
230.3884 USD |
233.5008 USD |
232.8386 USD |
| 2021-11-26 |
237.7018 USD |
4,249.6635 |
263.0746 USD |
225.7629 USD |
232.6140 USD |
233.1977 USD |
| 2021-11-25 |
259.4018 USD |
2,392.4079 |
254.4589 USD |
252.4226 USD |
254.7294 USD |
262.8460 USD |
| 2021-11-24 |
258.2498 USD |
2,278.0250 |
269.7092 USD |
251.4959 USD |
254.5506 USD |
254.0247 USD |
| 2021-11-23 |
271.4685 USD |
3,544.7875 |
264.0335 USD |
261.6012 USD |
266.4472 USD |
270.2124 USD |
| 2021-11-22 |
262.6876 USD |
2,122.5419 |
267.2566 USD |
256.6845 USD |
259.9538 USD |
263.6495 USD |
| 2021-11-21 |
269.5688 USD |
1,048.3118 |
274.4462 USD |
264.7090 USD |
267.2566 USD |
266.8516 USD |
| 2021-11-20 |
275.4904 USD |
1,274.7833 |
279.7233 USD |
267.8935 USD |
269.9143 USD |
274.0338 USD |
| 2021-11-19 |
268.6749 USD |
1,992.5934 |
262.8108 USD |
257.9713 USD |
263.0020 USD |
278.6575 USD |
| 2021-11-18 |
272.2438 USD |
2,402.1139 |
284.6051 USD |
255.4600 USD |
263.1115 USD |
260.4459 USD |