Market [unlinked] / USD
Identifier on Gemini: aaveusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-08 |
373.1850 USD |
1,134.6072 |
385.7846 USD |
352.5813 USD |
358.3794 USD |
361.9990 USD |
| 2021-08-07 |
381.5656 USD |
2,160.7630 |
370.1469 USD |
365.4919 USD |
372.6585 USD |
386.3645 USD |
| 2021-08-06 |
369.7111 USD |
1,565.0432 |
373.3188 USD |
358.9368 USD |
361.9903 USD |
369.2385 USD |
| 2021-08-05 |
362.6044 USD |
3,503.0711 |
339.6054 USD |
338.4523 USD |
344.9500 USD |
374.4318 USD |
| 2021-08-04 |
323.5682 USD |
1,553.1650 |
307.3685 USD |
300.4685 USD |
304.6311 USD |
339.1537 USD |
| 2021-08-03 |
310.2355 USD |
1,507.4509 |
320.0000 USD |
302.4003 USD |
306.3000 USD |
308.9325 USD |
| 2021-08-02 |
320.4816 USD |
1,753.5122 |
316.9360 USD |
310.0000 USD |
316.8785 USD |
322.6364 USD |
| 2021-08-01 |
328.2416 USD |
2,874.5230 |
330.3985 USD |
313.9709 USD |
323.0625 USD |
318.2671 USD |
| 2021-07-31 |
320.6971 USD |
5,018.1563 |
321.4772 USD |
313.4731 USD |
317.1349 USD |
329.6139 USD |
| 2021-07-30 |
315.4669 USD |
2,338.2812 |
311.7870 USD |
300.4685 USD |
304.8228 USD |
321.0667 USD |
| 2021-07-29 |
305.0875 USD |
1,390.6727 |
297.6644 USD |
293.1432 USD |
295.9021 USD |
313.0785 USD |
| 2021-07-28 |
299.2738 USD |
1,573.2939 |
300.3572 USD |
293.4057 USD |
297.7110 USD |
297.6644 USD |
| 2021-07-27 |
296.1049 USD |
2,477.1335 |
304.8320 USD |
284.6041 USD |
290.3420 USD |
298.0000 USD |
| 2021-07-26 |
315.3782 USD |
4,374.9832 |
288.2785 USD |
285.6705 USD |
298.8117 USD |
306.5572 USD |
| 2021-07-25 |
282.7345 USD |
1,930.1193 |
288.5020 USD |
272.4970 USD |
277.8612 USD |
283.0822 USD |
| 2021-07-24 |
290.8443 USD |
1,820.6852 |
289.5149 USD |
282.5000 USD |
286.0085 USD |
286.3185 USD |
| 2021-07-23 |
282.6674 USD |
2,852.3844 |
279.4583 USD |
268.7835 USD |
272.5291 USD |
286.8743 USD |
| 2021-07-22 |
269.3623 USD |
2,397.0765 |
258.8369 USD |
256.9269 USD |
263.9654 USD |
274.2272 USD |
| 2021-07-21 |
249.5967 USD |
2,706.4209 |
222.7853 USD |
217.4078 USD |
220.6400 USD |
257.4317 USD |
| 2021-07-20 |
223.9525 USD |
2,254.1243 |
238.3168 USD |
213.0390 USD |
217.0921 USD |
224.8449 USD |
| 2021-07-19 |
240.1218 USD |
1,580.4677 |
254.2045 USD |
233.4625 USD |
237.5910 USD |
239.7886 USD |
| 2021-07-18 |
259.0535 USD |
742.1580 |
252.8666 USD |
251.0606 USD |
253.3652 USD |
253.3652 USD |
| 2021-07-17 |
252.7369 USD |
1,461.5460 |
253.6473 USD |
246.3582 USD |
249.8044 USD |
254.2780 USD |
| 2021-07-16 |
266.3775 USD |
2,326.5366 |
272.4492 USD |
254.1666 USD |
257.0241 USD |
255.3739 USD |
| 2021-07-15 |
275.5078 USD |
1,957.2597 |
278.0570 USD |
265.5803 USD |
269.6157 USD |
274.2686 USD |
| 2021-07-14 |
272.3363 USD |
3,824.9083 |
270.9629 USD |
253.0000 USD |
260.2850 USD |
279.6114 USD |
| 2021-07-13 |
284.4513 USD |
1,339.0626 |
297.1467 USD |
267.8365 USD |
271.0280 USD |
271.0280 USD |
| 2021-07-12 |
308.4510 USD |
2,759.8248 |
305.1340 USD |
291.7737 USD |
296.2224 USD |
296.8961 USD |
| 2021-07-11 |
299.3390 USD |
1,440.7753 |
295.8950 USD |
286.8822 USD |
290.3420 USD |
304.5348 USD |
| 2021-07-10 |
297.1519 USD |
1,352.6178 |
305.5347 USD |
288.8900 USD |
292.9885 USD |
296.1783 USD |
| 2021-07-09 |
296.8954 USD |
2,357.3895 |
293.3288 USD |
276.2077 USD |
282.5570 USD |
305.3707 USD |
| 2021-07-08 |
295.7021 USD |
3,648.8016 |
314.1036 USD |
277.3211 USD |
284.7196 USD |
294.0108 USD |
| 2021-07-07 |
319.7169 USD |
3,760.2963 |
317.3461 USD |
311.4434 USD |
317.5100 USD |
314.6635 USD |
| 2021-07-06 |
329.3887 USD |
9,821.1443 |
307.5995 USD |
307.5995 USD |
315.6003 USD |
316.6434 USD |
| 2021-07-05 |
284.4703 USD |
8,545.5886 |
277.3790 USD |
260.5000 USD |
267.5123 USD |
308.8755 USD |
| 2021-07-04 |
273.3196 USD |
3,141.6409 |
259.9449 USD |
248.4110 USD |
253.4341 USD |
280.6182 USD |
| 2021-07-03 |
253.6845 USD |
3,472.8000 |
233.6461 USD |
228.3188 USD |
231.7275 USD |
258.8160 USD |
| 2021-07-02 |
227.2696 USD |
2,694.0684 |
231.2919 USD |
215.9861 USD |
218.8066 USD |
233.8064 USD |
| 2021-07-01 |
239.9209 USD |
3,402.4700 |
251.5810 USD |
227.3793 USD |
233.2922 USD |
233.0939 USD |
| 2021-06-30 |
232.3984 USD |
3,807.4776 |
236.3404 USD |
220.0000 USD |
223.1007 USD |
247.4984 USD |
| 2021-06-29 |
241.6330 USD |
4,740.3420 |
227.2992 USD |
226.1259 USD |
232.7781 USD |
239.7660 USD |
| 2021-06-28 |
220.5068 USD |
4,077.6960 |
203.9155 USD |
200.8985 USD |
201.9760 USD |
223.4706 USD |
| 2021-06-27 |
193.9541 USD |
3,499.0073 |
185.6644 USD |
183.2644 USD |
186.2677 USD |
199.7486 USD |
| 2021-06-26 |
183.5539 USD |
4,166.7732 |
186.5393 USD |
176.7343 USD |
180.3849 USD |
182.7331 USD |
| 2021-06-25 |
193.6029 USD |
3,505.5978 |
210.2587 USD |
185.2000 USD |
189.6652 USD |
189.7446 USD |
| 2021-06-24 |
203.9521 USD |
4,549.0833 |
207.7104 USD |
193.7574 USD |
197.5170 USD |
210.6226 USD |
| 2021-06-23 |
213.3037 USD |
4,368.7430 |
206.3346 USD |
197.7499 USD |
204.6871 USD |
208.0419 USD |
| 2021-06-22 |
193.9144 USD |
16,183.5401 |
213.3963 USD |
170.0875 USD |
180.3247 USD |
204.1976 USD |
| 2021-06-21 |
227.5426 USD |
7,133.0204 |
272.6087 USD |
206.1162 USD |
214.9174 USD |
213.2336 USD |
| 2021-06-20 |
258.9682 USD |
3,096.2599 |
254.7303 USD |
242.8405 USD |
248.3368 USD |
273.3242 USD |