Market [unlinked] / USD
Identifier on Gemini: aaveusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-19 |
264.2696 USD |
1,964.8132 |
265.1025 USD |
255.0000 USD |
256.7355 USD |
256.7229 USD |
| 2021-06-18 |
267.3999 USD |
4,328.4725 |
293.4235 USD |
253.0619 USD |
257.6260 USD |
265.0467 USD |
| 2021-06-17 |
293.5182 USD |
1,414.5967 |
289.8566 USD |
285.5865 USD |
289.4793 USD |
292.6406 USD |
| 2021-06-16 |
299.4287 USD |
2,854.1757 |
312.3621 USD |
288.0000 USD |
294.9203 USD |
288.0000 USD |
| 2021-06-15 |
319.1278 USD |
2,718.1032 |
318.4676 USD |
307.3934 USD |
310.9659 USD |
314.8174 USD |
| 2021-06-14 |
318.4320 USD |
3,345.5513 |
317.6235 USD |
309.3141 USD |
312.7407 USD |
317.4661 USD |
| 2021-06-13 |
295.0813 USD |
3,096.2115 |
278.9324 USD |
267.0000 USD |
270.7299 USD |
312.9532 USD |
| 2021-06-12 |
276.4391 USD |
3,054.0471 |
284.8313 USD |
266.2100 USD |
271.7831 USD |
278.9324 USD |
| 2021-06-11 |
300.5516 USD |
2,756.7472 |
310.7887 USD |
282.0000 USD |
285.4889 USD |
284.2977 USD |
| 2021-06-10 |
316.7738 USD |
2,283.9481 |
338.8129 USD |
304.7085 USD |
311.9932 USD |
310.5281 USD |
| 2021-06-09 |
327.5266 USD |
1,656.9520 |
329.7703 USD |
306.5554 USD |
314.1357 USD |
336.9522 USD |
| 2021-06-08 |
321.5164 USD |
3,430.2282 |
334.7969 USD |
296.7700 USD |
309.3368 USD |
330.1714 USD |
| 2021-06-07 |
369.6419 USD |
1,780.9528 |
365.3777 USD |
343.6898 USD |
345.9750 USD |
345.2543 USD |
| 2021-06-06 |
363.0048 USD |
1,044.4552 |
356.7862 USD |
355.0482 USD |
357.4446 USD |
363.9259 USD |
| 2021-06-05 |
368.7343 USD |
1,984.3399 |
374.9996 USD |
347.7700 USD |
352.9686 USD |
356.7862 USD |
| 2021-06-04 |
368.9508 USD |
2,660.4346 |
397.3275 USD |
347.5911 USD |
359.8034 USD |
372.8532 USD |
| 2021-06-03 |
391.0893 USD |
1,864.5183 |
385.0883 USD |
377.4404 USD |
381.5761 USD |
399.3614 USD |
| 2021-06-02 |
386.6467 USD |
3,880.7856 |
372.8985 USD |
361.6982 USD |
366.8548 USD |
386.9152 USD |
| 2021-06-01 |
378.9121 USD |
4,804.4663 |
383.6535 USD |
360.7564 USD |
368.3492 USD |
370.1076 USD |
| 2021-05-31 |
350.2478 USD |
3,970.7612 |
324.9988 USD |
302.5723 USD |
310.5340 USD |
376.4307 USD |
| 2021-05-30 |
310.5244 USD |
2,771.6439 |
296.8261 USD |
282.3945 USD |
291.3273 USD |
330.0449 USD |
| 2021-05-29 |
305.5751 USD |
4,916.7826 |
320.2102 USD |
281.0000 USD |
289.5821 USD |
301.3559 USD |
| 2021-05-28 |
334.3030 USD |
7,028.4585 |
369.9623 USD |
302.6294 USD |
316.2289 USD |
315.5373 USD |
| 2021-05-27 |
385.8576 USD |
3,631.3916 |
415.5922 USD |
365.0000 USD |
375.7433 USD |
375.7619 USD |
| 2021-05-26 |
377.8556 USD |
6,268.0407 |
369.9900 USD |
360.0000 USD |
372.6977 USD |
392.6067 USD |
| 2021-05-25 |
356.0024 USD |
11,541.5499 |
387.2365 USD |
322.7226 USD |
336.1019 USD |
373.6468 USD |
| 2021-05-24 |
329.6149 USD |
7,971.3225 |
293.7838 USD |
289.2280 USD |
302.3693 USD |
382.5135 USD |
| 2021-05-23 |
267.3417 USD |
34,631.7069 |
335.0475 USD |
206.2215 USD |
247.5496 USD |
295.5335 USD |
| 2021-05-22 |
341.5314 USD |
5,867.3524 |
374.0000 USD |
310.7592 USD |
326.3285 USD |
338.0175 USD |
| 2021-05-21 |
382.2349 USD |
10,519.6094 |
469.5121 USD |
306.5520 USD |
356.1106 USD |
360.8752 USD |
| 2021-05-20 |
437.7918 USD |
19,519.0259 |
412.0632 USD |
368.0000 USD |
400.0000 USD |
466.4912 USD |
| 2021-05-19 |
527.4059 USD |
19,755.4823 |
630.8208 USD |
401.0000 USD |
451.2132 USD |
440.7537 USD |
| 2021-05-18 |
628.3340 USD |
9,265.1530 |
572.2414 USD |
564.0318 USD |
609.5082 USD |
639.0828 USD |
| 2021-05-17 |
537.3170 USD |
9,272.2923 |
527.0934 USD |
470.7938 USD |
509.1409 USD |
588.7725 USD |
| 2021-05-16 |
510.5723 USD |
5,129.1168 |
518.2221 USD |
479.3630 USD |
498.1764 USD |
522.0000 USD |
| 2021-05-15 |
561.5145 USD |
5,774.3731 |
596.3042 USD |
509.2810 USD |
532.1259 USD |
538.0526 USD |
| 2021-05-14 |
574.6196 USD |
7,690.8550 |
510.1988 USD |
507.5800 USD |
527.0741 USD |
594.2473 USD |
| 2021-05-13 |
551.4718 USD |
8,862.7790 |
507.5491 USD |
453.5122 USD |
500.4692 USD |
493.7092 USD |
| 2021-05-12 |
549.0040 USD |
17,696.4206 |
457.9726 USD |
457.9726 USD |
469.2228 USD |
540.5710 USD |
| 2021-05-11 |
442.2763 USD |
2,679.7650 |
432.7191 USD |
418.4335 USD |
428.1778 USD |
456.8863 USD |
| 2021-05-10 |
449.7766 USD |
2,714.6614 |
459.5912 USD |
400.9781 USD |
439.3240 USD |
434.9017 USD |
| 2021-05-09 |
456.9284 USD |
1,780.3442 |
465.9296 USD |
441.3777 USD |
452.9783 USD |
461.2133 USD |
| 2021-05-08 |
459.4603 USD |
2,495.4306 |
446.4633 USD |
442.1589 USD |
449.7888 USD |
466.8716 USD |
| 2021-05-07 |
451.1540 USD |
2,376.7025 |
453.7078 USD |
433.1404 USD |
442.3685 USD |
446.4633 USD |
| 2021-05-06 |
462.4980 USD |
2,063.3005 |
482.2695 USD |
442.1589 USD |
455.2578 USD |
453.4093 USD |
| 2021-05-05 |
464.6046 USD |
4,711.7963 |
449.1680 USD |
440.8250 USD |
449.7345 USD |
482.1750 USD |
| 2021-05-04 |
482.5533 USD |
4,380.8372 |
515.7700 USD |
445.7717 USD |
459.8907 USD |
460.2524 USD |
| 2021-05-03 |
512.6313 USD |
4,504.8644 |
483.5555 USD |
483.0145 USD |
492.8000 USD |
517.7238 USD |
| 2021-05-02 |
489.1684 USD |
3,025.3958 |
506.3504 USD |
475.0000 USD |
481.0830 USD |
481.0830 USD |
| 2021-05-01 |
476.9987 USD |
4,854.2133 |
444.5806 USD |
437.3858 USD |
445.0861 USD |
503.2515 USD |