Market [unlinked] / USD
Identifier on Gemini: aaveusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-30 |
155.1329 USD |
407.5663 |
159.5738 USD |
154.0247 USD |
155.8544 USD |
155.1329 USD |
| 2024-09-29 |
159.5738 USD |
249.3766 |
164.1449 USD |
158.9451 USD |
159.2279 USD |
161.1809 USD |
| 2024-09-28 |
163.7958 USD |
156.2649 |
170.6482 USD |
162.0940 USD |
163.9750 USD |
163.1330 USD |
| 2024-09-27 |
171.5161 USD |
1,803.5749 |
165.6725 USD |
160.7947 USD |
164.1800 USD |
171.5161 USD |
| 2024-09-26 |
164.3295 USD |
410.4426 |
165.6736 USD |
163.3103 USD |
165.0747 USD |
164.3295 USD |
| 2024-09-25 |
165.7173 USD |
140.9912 |
166.0945 USD |
164.4447 USD |
165.8680 USD |
164.4447 USD |
| 2024-09-24 |
166.3755 USD |
230.7206 |
172.8208 USD |
163.8634 USD |
165.0747 USD |
168.1730 USD |
| 2024-09-23 |
172.8208 USD |
870.0890 |
162.4842 USD |
159.4907 USD |
163.4845 USD |
171.5800 USD |
| 2024-09-22 |
158.7431 USD |
275.0505 |
153.9085 USD |
153.9085 USD |
156.8413 USD |
157.9765 USD |
| 2024-09-21 |
152.0292 USD |
49.8815 |
153.3021 USD |
150.8000 USD |
150.8370 USD |
152.0292 USD |
| 2024-09-20 |
153.3021 USD |
241.2142 |
150.2164 USD |
147.6682 USD |
148.9006 USD |
154.7113 USD |
| 2024-09-19 |
150.2164 USD |
466.3886 |
141.5136 USD |
141.0234 USD |
144.5668 USD |
149.9109 USD |
| 2024-09-18 |
140.5836 USD |
315.6391 |
140.0432 USD |
135.0000 USD |
136.2983 USD |
138.9014 USD |
| 2024-09-17 |
140.0432 USD |
334.3499 |
140.3735 USD |
137.6776 USD |
139.3217 USD |
140.9746 USD |
| 2024-09-16 |
140.0778 USD |
123.1643 |
143.8632 USD |
139.3217 USD |
140.0778 USD |
140.0778 USD |
| 2024-09-15 |
143.8632 USD |
221.6163 |
140.6317 USD |
140.2985 USD |
140.8215 USD |
145.6145 USD |
| 2024-09-14 |
140.6317 USD |
574.6963 |
144.0808 USD |
137.6776 USD |
138.4952 USD |
140.6317 USD |
| 2024-09-13 |
143.8636 USD |
469.9165 |
146.1573 USD |
139.5110 USD |
140.6074 USD |
144.3508 USD |
| 2024-09-12 |
146.1573 USD |
566.1170 |
149.4405 USD |
141.6914 USD |
143.2221 USD |
146.1572 USD |
| 2024-09-11 |
149.4405 USD |
653.9773 |
150.0000 USD |
145.3302 USD |
147.1681 USD |
148.9006 USD |
| 2024-09-10 |
150.4186 USD |
1,260.6503 |
139.7881 USD |
135.9538 USD |
136.5034 USD |
150.4186 USD |
| 2024-09-09 |
139.7881 USD |
502.8350 |
125.4538 USD |
124.3278 USD |
125.9500 USD |
139.7881 USD |
| 2024-09-08 |
125.4538 USD |
102.6802 |
124.2274 USD |
123.6015 USD |
124.8429 USD |
125.4538 USD |
| 2024-09-07 |
124.2274 USD |
189.8538 |
127.3111 USD |
124.5370 USD |
125.4538 USD |
125.2847 USD |
| 2024-09-06 |
125.3487 USD |
669.4578 |
129.5563 USD |
120.1918 USD |
122.8331 USD |
124.7090 USD |
| 2024-09-05 |
128.1583 USD |
387.3420 |
135.5986 USD |
128.5634 USD |
129.7680 USD |
128.5634 USD |
| 2024-09-04 |
136.6111 USD |
876.6629 |
119.5439 USD |
116.8682 USD |
121.6079 USD |
136.9252 USD |
| 2024-09-03 |
120.1918 USD |
721.4696 |
134.7660 USD |
120.7071 USD |
122.4000 USD |
122.4158 USD |
| 2024-09-02 |
134.7660 USD |
204.7407 |
121.9454 USD |
117.8275 USD |
119.7933 USD |
134.0037 USD |
| 2024-09-01 |
121.6717 USD |
53.2199 |
130.0889 USD |
121.7375 USD |
124.1043 USD |
121.7375 USD |
| 2024-08-31 |
130.0889 USD |
130.8862 |
131.3287 USD |
128.9940 USD |
130.2730 USD |
130.0889 USD |
| 2024-08-30 |
131.5988 USD |
758.1222 |
122.9376 USD |
119.3000 USD |
120.9911 USD |
128.2113 USD |
| 2024-08-29 |
122.7103 USD |
313.8153 |
126.0641 USD |
122.1357 USD |
122.5468 USD |
122.5479 USD |
| 2024-08-28 |
125.9458 USD |
386.9983 |
120.0947 USD |
119.7855 USD |
120.3028 USD |
125.9458 USD |
| 2024-08-27 |
119.9141 USD |
524.7595 |
128.6373 USD |
118.0331 USD |
120.7010 USD |
119.9141 USD |
| 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 |