Market [unlinked] / USD
Identifier on Gemini: aaveusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-27 |
293.0143 USD |
1,607.4400 |
293.9908 USD |
276.4036 USD |
280.1439 USD |
277.3822 USD |
| 2021-09-26 |
285.1183 USD |
5,218.0197 |
276.1467 USD |
252.7263 USD |
258.7986 USD |
291.2790 USD |
| 2021-09-25 |
276.1766 USD |
1,095.8783 |
280.6885 USD |
268.6891 USD |
274.4065 USD |
276.1467 USD |
| 2021-09-24 |
286.0605 USD |
4,743.8358 |
309.6198 USD |
263.2317 USD |
274.3225 USD |
283.3510 USD |
| 2021-09-23 |
302.9559 USD |
2,287.7328 |
301.7775 USD |
295.0000 USD |
299.2071 USD |
307.1296 USD |
| 2021-09-22 |
289.0703 USD |
4,011.4331 |
271.3521 USD |
267.3539 USD |
276.8414 USD |
301.7900 USD |
| 2021-09-21 |
284.4893 USD |
4,512.2969 |
289.3857 USD |
260.0000 USD |
272.0251 USD |
269.9093 USD |
| 2021-09-20 |
306.9874 USD |
3,699.4134 |
339.4268 USD |
287.8332 USD |
295.2032 USD |
290.4668 USD |
| 2021-09-19 |
347.1787 USD |
655.0465 |
355.4366 USD |
335.5000 USD |
338.4096 USD |
338.1953 USD |
| 2021-09-18 |
356.4118 USD |
890.1943 |
353.9789 USD |
347.4219 USD |
352.1768 USD |
355.0000 USD |
| 2021-09-17 |
371.8650 USD |
1,669.4921 |
384.2317 USD |
350.7725 USD |
356.6728 USD |
354.4508 USD |
| 2021-09-16 |
395.0541 USD |
2,316.5593 |
416.9970 USD |
371.0308 USD |
382.5956 USD |
383.9401 USD |
| 2021-09-15 |
393.6965 USD |
2,894.8124 |
384.4327 USD |
377.1984 USD |
381.7926 USD |
415.0072 USD |
| 2021-09-14 |
363.7670 USD |
4,464.3665 |
330.1114 USD |
327.9859 USD |
332.2509 USD |
381.8644 USD |
| 2021-09-13 |
316.7761 USD |
3,401.3066 |
333.5958 USD |
303.8523 USD |
312.5120 USD |
334.0917 USD |
| 2021-09-12 |
336.4349 USD |
1,911.6922 |
328.6449 USD |
322.0516 USD |
326.1658 USD |
333.5672 USD |
| 2021-09-11 |
326.8696 USD |
2,358.9844 |
312.0302 USD |
311.4612 USD |
317.2217 USD |
326.2999 USD |
| 2021-09-10 |
320.5685 USD |
4,166.5306 |
330.1105 USD |
304.2642 USD |
312.8150 USD |
311.4612 USD |
| 2021-09-09 |
337.3974 USD |
2,944.1087 |
330.9442 USD |
325.3090 USD |
332.2460 USD |
334.8187 USD |
| 2021-09-08 |
337.4946 USD |
2,505.9491 |
346.8811 USD |
312.6158 USD |
327.4596 USD |
329.7682 USD |
| 2021-09-07 |
359.0846 USD |
10,335.5808 |
409.2114 USD |
311.7488 USD |
342.3210 USD |
346.2349 USD |
| 2021-09-06 |
411.8891 USD |
2,287.4702 |
417.3447 USD |
394.6720 USD |
410.2416 USD |
408.3409 USD |
| 2021-09-05 |
414.9383 USD |
3,311.8359 |
397.6227 USD |
395.3400 USD |
400.0700 USD |
415.9065 USD |
| 2021-09-04 |
398.4760 USD |
1,813.7744 |
394.4277 USD |
390.8680 USD |
396.2704 USD |
397.3805 USD |
| 2021-09-03 |
396.8921 USD |
2,207.3597 |
400.0111 USD |
388.5227 USD |
391.9580 USD |
391.9580 USD |
| 2021-09-02 |
408.1363 USD |
2,367.8114 |
412.5872 USD |
399.3808 USD |
401.1715 USD |
402.6283 USD |
| 2021-09-01 |
402.4798 USD |
2,818.1025 |
391.4358 USD |
382.2798 USD |
394.3058 USD |
411.6537 USD |
| 2021-08-31 |
376.7403 USD |
2,230.5432 |
357.5284 USD |
350.5806 USD |
355.3583 USD |
396.0889 USD |
| 2021-08-30 |
362.0072 USD |
1,225.1574 |
364.7018 USD |
346.5193 USD |
352.1765 USD |
357.4952 USD |
| 2021-08-29 |
365.5173 USD |
1,075.7442 |
366.6370 USD |
355.8883 USD |
360.0638 USD |
366.9787 USD |
| 2021-08-28 |
367.7494 USD |
517.1687 |
371.6080 USD |
363.0959 USD |
366.0838 USD |
364.5144 USD |
| 2021-08-27 |
359.7386 USD |
885.3110 |
350.5764 USD |
344.8337 USD |
351.5219 USD |
372.6564 USD |
| 2021-08-26 |
361.0816 USD |
3,085.2348 |
384.4543 USD |
341.8992 USD |
353.0304 USD |
357.5405 USD |
| 2021-08-25 |
378.6609 USD |
1,981.3706 |
378.4428 USD |
363.9864 USD |
369.3375 USD |
384.4543 USD |
| 2021-08-24 |
396.2166 USD |
2,174.5848 |
407.6064 USD |
370.4496 USD |
379.8615 USD |
383.1964 USD |
| 2021-08-23 |
408.6753 USD |
2,032.4588 |
402.0095 USD |
400.2025 USD |
404.5709 USD |
407.6064 USD |
| 2021-08-22 |
396.0570 USD |
1,561.8470 |
399.9183 USD |
385.9483 USD |
392.6013 USD |
403.0442 USD |
| 2021-08-21 |
405.7668 USD |
2,254.3927 |
409.4156 USD |
394.7167 USD |
399.3123 USD |
401.1875 USD |
| 2021-08-20 |
412.0432 USD |
1,651.1637 |
404.9896 USD |
403.4364 USD |
408.1916 USD |
405.9157 USD |
| 2021-08-19 |
386.9757 USD |
1,246.7041 |
380.5315 USD |
371.4645 USD |
377.5517 USD |
404.3220 USD |
| 2021-08-18 |
382.1705 USD |
3,086.2870 |
381.5557 USD |
362.4737 USD |
378.0000 USD |
384.8560 USD |
| 2021-08-17 |
406.0653 USD |
3,864.2838 |
415.2205 USD |
380.5309 USD |
392.2185 USD |
385.4000 USD |
| 2021-08-16 |
427.8730 USD |
2,828.3863 |
410.4674 USD |
409.5134 USD |
414.3117 USD |
418.2180 USD |
| 2021-08-15 |
402.1293 USD |
2,393.4650 |
416.0615 USD |
392.3230 USD |
396.1705 USD |
410.0032 USD |
| 2021-08-14 |
418.7352 USD |
1,354.8649 |
427.5331 USD |
405.2986 USD |
410.5200 USD |
416.0615 USD |
| 2021-08-13 |
413.0669 USD |
3,316.2532 |
392.6672 USD |
392.5316 USD |
395.6792 USD |
425.3945 USD |
| 2021-08-12 |
394.3129 USD |
1,622.9563 |
403.7549 USD |
377.2075 USD |
384.4327 USD |
385.1395 USD |
| 2021-08-11 |
407.6242 USD |
2,686.4597 |
383.1324 USD |
383.1324 USD |
393.0822 USD |
404.1939 USD |
| 2021-08-10 |
381.7000 USD |
3,123.2612 |
374.7645 USD |
368.1717 USD |
372.8447 USD |
386.9300 USD |
| 2021-08-09 |
374.0002 USD |
3,135.8676 |
361.9990 USD |
347.1588 USD |
353.8303 USD |
375.2485 USD |