Market [unlinked] / USD
Identifier on Gemini: aaveusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-10 |
432.5426 USD |
3,138.5668 |
445.2093 USD |
399.9999 USD |
412.8740 USD |
412.8740 USD |
| 2021-03-09 |
433.5760 USD |
5,037.4365 |
436.7000 USD |
417.7054 USD |
425.7382 USD |
444.9232 USD |
| 2021-03-08 |
410.1986 USD |
4,833.2418 |
414.7066 USD |
392.7919 USD |
401.7000 USD |
424.4230 USD |
| 2021-03-07 |
394.8579 USD |
6,536.5199 |
388.1777 USD |
384.6258 USD |
391.7817 USD |
407.5472 USD |
| 2021-03-06 |
371.1749 USD |
1,348.8179 |
367.9900 USD |
352.7698 USD |
360.2887 USD |
389.3084 USD |
| 2021-03-05 |
358.0456 USD |
4,175.1432 |
374.0000 USD |
340.6398 USD |
347.9700 USD |
376.9962 USD |
| 2021-03-04 |
389.6846 USD |
2,915.8316 |
395.1031 USD |
366.2420 USD |
371.2919 USD |
370.4472 USD |
| 2021-03-03 |
404.9724 USD |
5,031.8445 |
391.3509 USD |
383.2162 USD |
394.4837 USD |
396.9477 USD |
| 2021-03-02 |
391.8795 USD |
3,909.3296 |
384.5696 USD |
377.2023 USD |
384.6798 USD |
382.7483 USD |
| 2021-03-01 |
369.6593 USD |
3,265.2214 |
354.4220 USD |
352.0000 USD |
366.4235 USD |
366.3275 USD |
| 2021-02-28 |
322.2584 USD |
3,055.3727 |
333.4238 USD |
301.7488 USD |
313.8121 USD |
360.2748 USD |
| 2021-02-27 |
339.4254 USD |
2,267.1009 |
323.2349 USD |
323.2349 USD |
336.1212 USD |
326.8403 USD |
| 2021-02-26 |
333.9633 USD |
3,650.1068 |
338.3679 USD |
304.0386 USD |
322.3164 USD |
320.1857 USD |
| 2021-02-25 |
368.7327 USD |
8,180.0665 |
367.4256 USD |
334.4061 USD |
350.8697 USD |
338.3679 USD |
| 2021-02-24 |
383.9048 USD |
4,671.5150 |
363.9800 USD |
343.5623 USD |
358.8325 USD |
367.4256 USD |
| 2021-02-23 |
347.1474 USD |
9,194.8392 |
401.3866 USD |
285.0000 USD |
328.5496 USD |
363.9800 USD |
| 2021-02-22 |
407.5065 USD |
9,231.9748 |
437.6885 USD |
357.0000 USD |
398.6237 USD |
401.3866 USD |
| 2021-02-21 |
441.4572 USD |
3,291.6551 |
442.9726 USD |
426.2252 USD |
434.5022 USD |
437.6885 USD |
| 2021-02-20 |
458.6027 USD |
12,118.9058 |
419.6789 USD |
407.1697 USD |
420.8829 USD |
442.9726 USD |
| 2021-02-19 |
423.9262 USD |
7,533.8198 |
444.0844 USD |
406.2528 USD |
420.3841 USD |
419.6789 USD |
| 2021-02-18 |
459.6590 USD |
3,178.6747 |
450.9516 USD |
435.9108 USD |
447.6795 USD |
444.0844 USD |
| 2021-02-17 |
427.0443 USD |
5,546.9659 |
432.0685 USD |
402.0000 USD |
412.0012 USD |
450.9516 USD |
| 2021-02-16 |
445.1747 USD |
4,001.5976 |
456.0450 USD |
422.9664 USD |
430.1003 USD |
432.0685 USD |
| 2021-02-15 |
451.3246 USD |
7,153.9497 |
470.0000 USD |
400.0000 USD |
441.9670 USD |
456.0450 USD |
| 2021-02-14 |
481.5009 USD |
2,840.3544 |
496.5649 USD |
460.6105 USD |
477.5723 USD |
470.0000 USD |
| 2021-02-13 |
506.5264 USD |
3,582.8431 |
532.1239 USD |
487.0800 USD |
497.9458 USD |
496.5649 USD |
| 2021-02-12 |
517.9405 USD |
5,363.0098 |
516.6992 USD |
490.0000 USD |
513.3987 USD |
532.1239 USD |
| 2021-02-11 |
522.1987 USD |
4,670.6900 |
525.0000 USD |
510.0501 USD |
519.4454 USD |
516.6992 USD |
| 2021-02-10 |
531.1958 USD |
8,389.8557 |
490.0000 USD |
490.0000 USD |
501.3381 USD |
525.0000 USD |
| 2021-02-09 |
491.1246 USD |
3,627.4808 |
493.7971 USD |
470.0000 USD |
485.9546 USD |
490.0000 USD |
| 2021-02-08 |
496.2802 USD |
7,132.4470 |
472.0379 USD |
465.9607 USD |
476.7632 USD |
493.7971 USD |
| 2021-02-07 |
438.8520 USD |
8,490.8003 |
473.1072 USD |
388.0001 USD |
429.9002 USD |
472.0379 USD |
| 2021-02-06 |
477.5654 USD |
12,032.4366 |
506.7717 USD |
442.3123 USD |
455.5000 USD |
473.1072 USD |
| 2021-02-05 |
507.3150 USD |
6,869.1638 |
470.4068 USD |
466.4735 USD |
482.9976 USD |
506.7717 USD |
| 2021-02-04 |
448.1786 USD |
25,052.0254 |
383.6017 USD |
383.6017 USD |
413.0353 USD |
470.4068 USD |
| 2021-02-03 |
339.9637 USD |
10,384.7320 |
303.8234 USD |
301.8286 USD |
305.1766 USD |
383.6017 USD |
| 2021-02-02 |
294.1865 USD |
7,198.4485 |
294.6985 USD |
285.8878 USD |
290.2498 USD |
303.8234 USD |
| 2021-02-01 |
295.7982 USD |
3,849.2907 |
300.0000 USD |
284.0000 USD |
290.7110 USD |
294.6985 USD |
| 2021-01-31 |
303.6067 USD |
3,449.9846 |
314.2190 USD |
293.0000 USD |
299.4555 USD |
300.0000 USD |
| 2021-01-30 |
304.7955 USD |
4,327.5025 |
288.0328 USD |
282.9460 USD |
287.3718 USD |
314.2190 USD |
| 2021-01-29 |
290.5757 USD |
6,563.4376 |
298.6659 USD |
271.9395 USD |
282.8752 USD |
288.0328 USD |
| 2021-01-28 |
293.3408 USD |
6,211.1759 |
287.9040 USD |
275.6885 USD |
279.9022 USD |
298.6659 USD |
| 2021-01-27 |
276.8200 USD |
5,709.4553 |
277.2557 USD |
256.2630 USD |
268.4379 USD |
287.9040 USD |
| 2021-01-26 |
269.3762 USD |
9,450.1469 |
247.6513 USD |
240.8600 USD |
248.2743 USD |
277.2557 USD |
| 2021-01-25 |
257.6135 USD |
7,948.1997 |
265.7060 USD |
239.0000 USD |
249.7174 USD |
247.6513 USD |
| 2021-01-24 |
250.5897 USD |
15,659.4010 |
211.7210 USD |
211.7210 USD |
225.2993 USD |
265.7060 USD |
| 2021-01-23 |
206.3388 USD |
5,425.9485 |
190.0000 USD |
185.7325 USD |
190.0185 USD |
211.7210 USD |
| 2021-01-22 |
179.4528 USD |
7,156.9978 |
159.0000 USD |
147.0000 USD |
159.0000 USD |
190.0000 USD |
| 2021-01-21 |
170.5112 USD |
6,359.8410 |
199.1510 USD |
153.9056 USD |
165.7979 USD |
159.0000 USD |
| 2021-01-20 |
188.6799 USD |
4,062.6936 |
188.8547 USD |
171.7700 USD |
180.7012 USD |
199.1510 USD |