Market [unlinked] / USD
Identifier on Gemini: aaveusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-26 |
129.7950 USD |
195.7540 |
137.4691 USD |
128.5939 USD |
129.7950 USD |
129.7950 USD |
| 2024-08-25 |
137.2975 USD |
87.6696 |
137.5061 USD |
134.3129 USD |
135.2224 USD |
137.6776 USD |
| 2024-08-24 |
137.5064 USD |
495.2780 |
143.3821 USD |
135.9281 USD |
137.5139 USD |
137.5064 USD |
| 2024-08-23 |
144.1600 USD |
1,062.0436 |
134.9128 USD |
132.1239 USD |
133.6317 USD |
143.5899 USD |
| 2024-08-22 |
134.9128 USD |
479.9909 |
140.0277 USD |
133.7833 USD |
134.7660 USD |
134.9128 USD |
| 2024-08-21 |
140.7000 USD |
1,628.8377 |
128.7684 USD |
127.5219 USD |
131.2149 USD |
141.0597 USD |
| 2024-08-20 |
130.5125 USD |
890.6846 |
118.8062 USD |
118.3096 USD |
119.1944 USD |
130.4442 USD |
| 2024-08-19 |
118.8062 USD |
362.4208 |
110.8679 USD |
107.7290 USD |
109.4589 USD |
117.9000 USD |
| 2024-08-18 |
111.9538 USD |
932.0021 |
110.4852 USD |
109.4800 USD |
110.3778 USD |
111.9538 USD |
| 2024-08-17 |
110.4852 USD |
507.4217 |
112.4607 USD |
110.0954 USD |
110.1282 USD |
111.1856 USD |
| 2024-08-16 |
111.8532 USD |
317.7527 |
108.5500 USD |
105.7596 USD |
107.5077 USD |
112.8937 USD |
| 2024-08-15 |
108.5500 USD |
514.3010 |
106.5712 USD |
105.2696 USD |
105.4754 USD |
108.5500 USD |
| 2024-08-14 |
106.4049 USD |
671.9054 |
97.4359 USD |
96.5404 USD |
96.5404 USD |
106.4049 USD |
| 2024-08-13 |
97.4359 USD |
151.8823 |
95.5838 USD |
94.2379 USD |
95.4865 USD |
97.6465 USD |
| 2024-08-12 |
94.9711 USD |
413.3920 |
92.8965 USD |
90.6868 USD |
91.3844 USD |
94.5639 USD |
| 2024-08-11 |
92.8965 USD |
89.6823 |
94.3573 USD |
91.8875 USD |
92.4049 USD |
92.8965 USD |
| 2024-08-10 |
94.3573 USD |
26.5049 |
95.5824 USD |
93.3836 USD |
93.3836 USD |
94.3573 USD |
| 2024-08-09 |
96.4269 USD |
77.2665 |
102.0518 USD |
94.5394 USD |
94.9081 USD |
96.4269 USD |
| 2024-08-08 |
102.0518 USD |
188.1811 |
98.1870 USD |
96.4098 USD |
96.8580 USD |
102.0427 USD |
| 2024-08-07 |
99.1201 USD |
272.0835 |
103.6598 USD |
97.0819 USD |
99.7066 USD |
99.0202 USD |
| 2024-08-06 |
103.5280 USD |
619.5272 |
97.2642 USD |
97.2642 USD |
98.2455 USD |
104.2197 USD |
| 2024-08-05 |
97.2642 USD |
1,572.1942 |
97.6464 USD |
79.2495 USD |
82.4155 USD |
97.8071 USD |
| 2024-08-04 |
97.6464 USD |
341.7826 |
106.2170 USD |
98.3000 USD |
99.1255 USD |
98.8416 USD |
| 2024-08-03 |
106.2170 USD |
441.6150 |
110.5620 USD |
104.0187 USD |
106.6540 USD |
104.0187 USD |
| 2024-08-02 |
110.5620 USD |
774.8668 |
116.8993 USD |
106.8577 USD |
110.9668 USD |
109.5640 USD |
| 2024-08-01 |
116.0405 USD |
1,044.5858 |
107.1268 USD |
103.6987 USD |
105.7909 USD |
116.6126 USD |
| 2024-07-31 |
107.1268 USD |
318.8452 |
105.1576 USD |
103.6988 USD |
105.1576 USD |
107.8587 USD |
| 2024-07-30 |
105.1576 USD |
390.7702 |
104.8218 USD |
102.4907 USD |
103.3774 USD |
104.7507 USD |
| 2024-07-29 |
104.8218 USD |
306.1801 |
98.9790 USD |
98.9790 USD |
100.5201 USD |
106.2170 USD |
| 2024-07-28 |
98.9790 USD |
95.7073 |
101.7576 USD |
98.1370 USD |
98.1370 USD |
98.1370 USD |
| 2024-07-27 |
101.7576 USD |
640.7160 |
97.7456 USD |
97.7456 USD |
97.7456 USD |
101.7576 USD |
| 2024-07-26 |
97.7456 USD |
366.5519 |
91.7869 USD |
91.7869 USD |
93.5625 USD |
97.7820 USD |
| 2024-07-25 |
92.4059 USD |
533.2610 |
89.3384 USD |
85.8143 USD |
86.7751 USD |
92.4059 USD |
| 2024-07-24 |
89.3384 USD |
187.8946 |
94.0294 USD |
89.3384 USD |
90.6283 USD |
89.3384 USD |
| 2024-07-23 |
93.1981 USD |
185.5030 |
93.7577 USD |
92.0425 USD |
92.5677 USD |
93.1981 USD |
| 2024-07-22 |
93.0056 USD |
306.6881 |
98.6200 USD |
94.0855 USD |
94.0855 USD |
94.6178 USD |
| 2024-07-21 |
98.6200 USD |
69.6217 |
99.1591 USD |
94.3563 USD |
96.2988 USD |
99.4445 USD |
| 2024-07-20 |
99.1591 USD |
88.4832 |
99.8980 USD |
98.5006 USD |
98.6301 USD |
99.1591 USD |
| 2024-07-19 |
100.0885 USD |
522.0553 |
98.3095 USD |
95.5725 USD |
95.5725 USD |
100.1762 USD |
| 2024-07-18 |
98.3095 USD |
232.5883 |
98.0400 USD |
95.6513 USD |
95.7799 USD |
98.3095 USD |
| 2024-07-17 |
98.1370 USD |
259.6791 |
100.5201 USD |
97.5436 USD |
98.5717 USD |
99.5175 USD |
| 2024-07-16 |
100.5201 USD |
161.3393 |
104.3640 USD |
99.5016 USD |
99.9484 USD |
99.9484 USD |
| 2024-07-15 |
104.2197 USD |
270.2030 |
104.4228 USD |
101.1327 USD |
101.9998 USD |
105.2008 USD |
| 2024-07-14 |
104.4228 USD |
228.5851 |
100.0116 USD |
99.0000 USD |
100.0116 USD |
104.6970 USD |
| 2024-07-13 |
99.1255 USD |
138.6754 |
97.1915 USD |
95.9751 USD |
96.5869 USD |
100.1240 USD |
| 2024-07-12 |
97.5000 USD |
395.4904 |
92.6239 USD |
92.0473 USD |
93.1026 USD |
97.1043 USD |
| 2024-07-11 |
92.6239 USD |
152.9963 |
90.0379 USD |
88.6742 USD |
88.6742 USD |
92.6239 USD |
| 2024-07-10 |
89.5500 USD |
226.6014 |
84.8760 USD |
84.2555 USD |
84.2555 USD |
89.5500 USD |
| 2024-07-09 |
84.8760 USD |
200.8878 |
81.2654 USD |
81.2654 USD |
81.2654 USD |
86.1837 USD |
| 2024-07-08 |
81.2654 USD |
260.9957 |
78.4925 USD |
75.4516 USD |
76.9436 USD |
82.2812 USD |