Market [unlinked] / USD
Identifier on Gemini: aaveusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-17 |
278.9150 USD |
3,675.3016 |
278.5385 USD |
267.8935 USD |
273.6051 USD |
283.4973 USD |
| 2021-11-16 |
282.9866 USD |
3,437.8699 |
301.6543 USD |
264.8043 USD |
279.4084 USD |
280.5500 USD |
| 2021-11-15 |
310.9220 USD |
2,359.1282 |
315.8433 USD |
299.4932 USD |
304.1913 USD |
302.9977 USD |
| 2021-11-14 |
313.0899 USD |
946.2547 |
312.8637 USD |
309.5266 USD |
312.2958 USD |
314.1785 USD |
| 2021-11-13 |
308.6570 USD |
2,084.0531 |
307.7009 USD |
303.0636 USD |
306.0858 USD |
312.8637 USD |
| 2021-11-12 |
307.3053 USD |
1,583.8138 |
312.1770 USD |
298.4236 USD |
303.2948 USD |
307.7485 USD |
| 2021-11-11 |
314.0981 USD |
1,816.1159 |
312.8461 USD |
307.5163 USD |
310.9510 USD |
312.1690 USD |
| 2021-11-10 |
319.7980 USD |
4,971.6642 |
336.6231 USD |
296.6956 USD |
314.6441 USD |
312.6774 USD |
| 2021-11-09 |
340.8074 USD |
4,671.6766 |
332.3226 USD |
327.3300 USD |
330.0607 USD |
341.0377 USD |
| 2021-11-08 |
326.1701 USD |
1,740.5379 |
319.5684 USD |
319.0430 USD |
322.2737 USD |
333.5163 USD |
| 2021-11-07 |
320.4769 USD |
968.0916 |
318.4327 USD |
316.7208 USD |
318.7851 USD |
319.7672 USD |
| 2021-11-06 |
315.7128 USD |
1,756.9340 |
327.7195 USD |
307.8104 USD |
311.8765 USD |
317.6896 USD |
| 2021-11-05 |
335.5936 USD |
3,118.0347 |
333.1916 USD |
324.6966 USD |
327.8326 USD |
327.7195 USD |
| 2021-11-04 |
324.0242 USD |
3,523.1133 |
324.4059 USD |
315.3393 USD |
318.1080 USD |
333.2800 USD |
| 2021-11-03 |
320.1448 USD |
3,352.5197 |
324.6116 USD |
311.5096 USD |
317.1800 USD |
323.4908 USD |
| 2021-11-02 |
323.7779 USD |
1,240.7663 |
324.1561 USD |
317.8489 USD |
320.7290 USD |
324.5064 USD |
| 2021-11-01 |
317.6963 USD |
1,564.4463 |
314.6298 USD |
302.3772 USD |
310.3376 USD |
324.1561 USD |
| 2021-10-31 |
314.9506 USD |
1,678.2712 |
318.8981 USD |
301.3500 USD |
308.8063 USD |
314.9963 USD |
| 2021-10-30 |
320.8240 USD |
2,006.2289 |
327.9608 USD |
312.9836 USD |
317.6186 USD |
317.1132 USD |
| 2021-10-29 |
336.6855 USD |
2,847.7318 |
339.3765 USD |
326.2579 USD |
328.0589 USD |
328.0589 USD |
| 2021-10-28 |
331.2185 USD |
4,785.1359 |
325.7780 USD |
317.8164 USD |
321.8550 USD |
337.9221 USD |
| 2021-10-27 |
384.3783 USD |
15,833.5773 |
329.1749 USD |
325.3090 USD |
331.7246 USD |
325.3090 USD |
| 2021-10-26 |
333.5345 USD |
4,427.7715 |
312.9616 USD |
312.1461 USD |
316.8649 USD |
328.6488 USD |
| 2021-10-25 |
310.3993 USD |
2,316.7101 |
307.5564 USD |
307.3730 USD |
309.8598 USD |
312.9616 USD |
| 2021-10-24 |
308.1281 USD |
2,028.2849 |
324.1902 USD |
300.0001 USD |
304.4721 USD |
306.8410 USD |
| 2021-10-23 |
316.2013 USD |
792.2529 |
309.9857 USD |
307.3808 USD |
311.5359 USD |
322.9875 USD |
| 2021-10-22 |
314.5451 USD |
2,195.6889 |
314.5776 USD |
306.2164 USD |
310.8446 USD |
310.8725 USD |
| 2021-10-21 |
324.1134 USD |
3,816.4135 |
315.6453 USD |
310.9099 USD |
317.2180 USD |
315.2949 USD |
| 2021-10-20 |
307.6399 USD |
2,026.3012 |
303.3991 USD |
296.7656 USD |
297.7116 USD |
317.3196 USD |
| 2021-10-19 |
298.5191 USD |
1,964.3956 |
293.5490 USD |
292.9312 USD |
296.1010 USD |
304.0363 USD |
| 2021-10-18 |
299.4510 USD |
2,023.9747 |
305.0343 USD |
290.4147 USD |
293.9028 USD |
294.8774 USD |
| 2021-10-17 |
304.5010 USD |
4,441.0512 |
304.7967 USD |
292.9312 USD |
300.0000 USD |
304.4721 USD |
| 2021-10-16 |
305.4030 USD |
2,330.6746 |
301.6370 USD |
299.4542 USD |
301.3691 USD |
305.5265 USD |
| 2021-10-15 |
300.4789 USD |
2,197.3974 |
302.5895 USD |
292.8012 USD |
297.0812 USD |
300.8971 USD |
| 2021-10-14 |
302.1552 USD |
1,845.6839 |
297.3015 USD |
293.3186 USD |
296.4495 USD |
303.2310 USD |
| 2021-10-13 |
290.1368 USD |
1,633.6631 |
283.1920 USD |
282.4876 USD |
286.7230 USD |
296.7785 USD |
| 2021-10-12 |
280.0806 USD |
2,006.5318 |
290.7503 USD |
271.3230 USD |
276.5478 USD |
283.4202 USD |
| 2021-10-11 |
290.7224 USD |
1,449.1299 |
288.7304 USD |
283.3250 USD |
288.0489 USD |
288.5086 USD |
| 2021-10-10 |
302.2691 USD |
1,079.0904 |
307.3601 USD |
290.0000 USD |
293.5128 USD |
292.1869 USD |
| 2021-10-09 |
309.6343 USD |
733.4044 |
307.4540 USD |
304.2869 USD |
307.8702 USD |
307.3601 USD |
| 2021-10-08 |
312.3804 USD |
4,369.4123 |
305.7928 USD |
303.5600 USD |
305.7663 USD |
307.7003 USD |
| 2021-10-07 |
307.0805 USD |
2,636.1623 |
313.1143 USD |
299.5006 USD |
303.8317 USD |
306.2747 USD |
| 2021-10-06 |
307.7603 USD |
2,510.6494 |
307.8718 USD |
285.2042 USD |
289.1806 USD |
311.1324 USD |
| 2021-10-05 |
303.9429 USD |
1,828.3802 |
300.0795 USD |
296.6011 USD |
300.9629 USD |
308.7655 USD |
| 2021-10-04 |
301.8369 USD |
2,157.7546 |
310.8038 USD |
290.9514 USD |
300.9546 USD |
303.4339 USD |
| 2021-10-03 |
314.7456 USD |
1,157.9300 |
314.7747 USD |
309.0000 USD |
310.9355 USD |
310.9355 USD |
| 2021-10-02 |
309.0202 USD |
2,240.0534 |
302.7563 USD |
297.0192 USD |
299.4758 USD |
313.0278 USD |
| 2021-10-01 |
293.6137 USD |
4,890.6483 |
275.4472 USD |
272.3322 USD |
274.0214 USD |
300.0000 USD |
| 2021-09-30 |
274.8425 USD |
2,173.1060 |
264.9973 USD |
263.5660 USD |
270.9116 USD |
273.6826 USD |
| 2021-09-29 |
268.0154 USD |
1,637.2591 |
260.9730 USD |
259.2752 USD |
262.3656 USD |
264.3629 USD |