Market [unlinked] / USD
Identifier on Gemini: aaveusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-30 |
441.4920 USD |
3,185.9766 |
439.0237 USD |
430.0085 USD |
434.7093 USD |
438.8049 USD |
| 2021-04-29 |
443.8383 USD |
3,145.2997 |
459.8290 USD |
426.8991 USD |
435.5697 USD |
439.6175 USD |
| 2021-04-28 |
462.9516 USD |
7,092.8240 |
440.3311 USD |
424.5713 USD |
440.3562 USD |
458.0307 USD |
| 2021-04-27 |
423.5717 USD |
6,419.3648 |
405.9028 USD |
394.8075 USD |
400.5632 USD |
436.9276 USD |
| 2021-04-26 |
390.5334 USD |
13,324.2192 |
348.6666 USD |
347.6656 USD |
374.6130 USD |
401.7012 USD |
| 2021-04-25 |
335.6442 USD |
2,603.1652 |
317.9443 USD |
315.0000 USD |
319.5555 USD |
343.4330 USD |
| 2021-04-24 |
330.0673 USD |
1,376.2455 |
344.0195 USD |
315.2703 USD |
326.1944 USD |
329.7542 USD |
| 2021-04-23 |
338.9242 USD |
12,621.8589 |
360.8673 USD |
310.0905 USD |
326.5670 USD |
335.0000 USD |
| 2021-04-22 |
386.9348 USD |
9,484.1740 |
350.2656 USD |
343.5955 USD |
355.7467 USD |
365.3960 USD |
| 2021-04-21 |
362.2125 USD |
4,399.0172 |
360.7912 USD |
342.4316 USD |
349.7909 USD |
356.6337 USD |
| 2021-04-20 |
342.9781 USD |
6,198.5749 |
345.5388 USD |
315.7370 USD |
332.1915 USD |
359.2910 USD |
| 2021-04-19 |
369.6992 USD |
8,829.0745 |
382.7800 USD |
342.5992 USD |
356.0473 USD |
356.6337 USD |
| 2021-04-18 |
365.4463 USD |
14,458.6923 |
425.9693 USD |
312.2787 USD |
371.1532 USD |
384.5387 USD |
| 2021-04-17 |
441.0110 USD |
2,660.6716 |
443.3645 USD |
420.0001 USD |
429.8820 USD |
435.3114 USD |
| 2021-04-16 |
451.3374 USD |
2,520.0250 |
467.7699 USD |
421.4785 USD |
436.0669 USD |
453.0651 USD |
| 2021-04-15 |
456.6903 USD |
9,182.4822 |
429.1230 USD |
423.5603 USD |
431.0000 USD |
468.2849 USD |
| 2021-04-14 |
408.3901 USD |
6,819.3930 |
399.2940 USD |
387.2582 USD |
395.8437 USD |
426.2665 USD |
| 2021-04-13 |
402.2590 USD |
3,314.4734 |
397.5381 USD |
385.6569 USD |
394.1350 USD |
400.5234 USD |
| 2021-04-12 |
395.1935 USD |
6,079.8162 |
371.9616 USD |
365.0000 USD |
369.0000 USD |
402.2425 USD |
| 2021-04-11 |
368.4072 USD |
656.0672 |
367.7831 USD |
360.1789 USD |
363.5388 USD |
367.6059 USD |
| 2021-04-10 |
368.3624 USD |
941.5067 |
357.2947 USD |
356.2102 USD |
360.9569 USD |
366.0010 USD |
| 2021-04-09 |
367.2461 USD |
1,046.8529 |
370.7946 USD |
357.2182 USD |
361.9999 USD |
361.9999 USD |
| 2021-04-08 |
360.4846 USD |
810.8705 |
348.6627 USD |
347.2711 USD |
352.8580 USD |
370.5340 USD |
| 2021-04-07 |
359.9851 USD |
2,384.4132 |
383.9497 USD |
341.5468 USD |
353.5598 USD |
356.1989 USD |
| 2021-04-06 |
396.7397 USD |
2,041.3892 |
398.0617 USD |
378.0022 USD |
384.0632 USD |
384.0632 USD |
| 2021-04-05 |
400.5325 USD |
1,705.1455 |
403.7225 USD |
384.1250 USD |
389.8211 USD |
395.8725 USD |
| 2021-04-04 |
393.5318 USD |
749.5425 |
379.3531 USD |
372.7934 USD |
385.7945 USD |
404.0059 USD |
| 2021-04-03 |
400.1827 USD |
1,611.3324 |
420.0000 USD |
378.0000 USD |
389.0213 USD |
388.6249 USD |
| 2021-04-02 |
398.9992 USD |
2,255.2681 |
381.8463 USD |
377.7178 USD |
383.2766 USD |
419.3974 USD |
| 2021-04-01 |
384.1082 USD |
2,340.3651 |
382.5164 USD |
372.2508 USD |
378.2356 USD |
385.0941 USD |
| 2021-03-31 |
380.4621 USD |
3,135.0754 |
376.5419 USD |
359.3635 USD |
369.6748 USD |
380.0999 USD |
| 2021-03-30 |
372.0026 USD |
1,593.6026 |
360.9659 USD |
352.7577 USD |
356.6023 USD |
378.4787 USD |
| 2021-03-29 |
356.4554 USD |
1,318.5684 |
348.3668 USD |
344.3059 USD |
348.2105 USD |
360.2297 USD |
| 2021-03-28 |
343.1784 USD |
1,103.8858 |
352.2533 USD |
331.8522 USD |
340.0367 USD |
342.5613 USD |
| 2021-03-27 |
350.0785 USD |
715.4768 |
358.8411 USD |
339.6040 USD |
344.6503 USD |
350.4871 USD |
| 2021-03-26 |
344.4202 USD |
2,092.3953 |
326.4869 USD |
325.7125 USD |
335.1122 USD |
360.4350 USD |
| 2021-03-25 |
314.1877 USD |
3,368.8707 |
309.3438 USD |
299.0000 USD |
305.2258 USD |
329.1840 USD |
| 2021-03-24 |
318.9181 USD |
2,068.4731 |
331.5378 USD |
297.3300 USD |
309.4009 USD |
309.3114 USD |
| 2021-03-23 |
338.3941 USD |
1,517.1888 |
336.8525 USD |
326.5000 USD |
332.7700 USD |
332.5797 USD |
| 2021-03-22 |
348.5867 USD |
3,872.5252 |
367.4067 USD |
333.1100 USD |
341.2899 USD |
338.8795 USD |
| 2021-03-21 |
367.0279 USD |
1,360.5099 |
370.4165 USD |
360.2726 USD |
364.6091 USD |
366.9857 USD |
| 2021-03-20 |
383.6607 USD |
1,528.6870 |
369.5741 USD |
367.2721 USD |
373.1629 USD |
378.2294 USD |
| 2021-03-19 |
369.8835 USD |
1,115.5714 |
363.5026 USD |
354.5757 USD |
362.9430 USD |
371.1873 USD |
| 2021-03-18 |
372.8760 USD |
1,187.4339 |
381.7354 USD |
360.8674 USD |
364.5495 USD |
365.4786 USD |
| 2021-03-17 |
368.1724 USD |
1,756.2987 |
370.4089 USD |
358.6608 USD |
364.5829 USD |
380.7818 USD |
| 2021-03-16 |
366.0294 USD |
1,847.2487 |
367.5932 USD |
350.0000 USD |
358.9686 USD |
369.9841 USD |
| 2021-03-15 |
372.1773 USD |
2,892.9504 |
380.3047 USD |
355.5200 USD |
368.3611 USD |
373.7847 USD |
| 2021-03-14 |
396.6303 USD |
3,755.0702 |
414.2359 USD |
377.3515 USD |
383.4867 USD |
386.4576 USD |
| 2021-03-13 |
389.2557 USD |
5,834.4217 |
374.8343 USD |
360.7108 USD |
366.5258 USD |
419.8996 USD |
| 2021-03-12 |
385.8238 USD |
3,944.2444 |
404.5262 USD |
361.3532 USD |
370.3197 USD |
370.0884 USD |