Market [unlinked] / USD
Identifier on Gemini: aaveusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-15 |
86.9416 USD |
146.1726 |
86.3344 USD |
86.3344 USD |
87.5640 USD |
87.5487 USD |
| 2020-12-14 |
86.6700 USD |
754.8817 |
86.8267 USD |
85.9467 USD |
87.0711 USD |
86.2491 USD |
| 2020-12-13 |
81.6742 USD |
8.0183 |
82.0419 USD |
81.0579 USD |
82.5409 USD |
83.5773 USD |
| 2020-12-12 |
78.7256 USD |
4.0371 |
79.7986 USD |
77.6525 USD |
79.7986 USD |
77.6525 USD |
| 2020-12-11 |
76.3198 USD |
25.1660 |
77.3117 USD |
74.9332 USD |
77.3117 USD |
75.3278 USD |
| 2020-12-10 |
77.8019 USD |
127.9526 |
78.3612 USD |
76.5357 USD |
77.9284 USD |
76.7614 USD |
| 2020-12-09 |
81.4778 USD |
4,186.2887 |
81.7016 USD |
75.0701 USD |
86.2544 USD |
81.2540 USD |
| 2020-12-08 |
85.0522 USD |
3,328.1198 |
88.4028 USD |
77.6525 USD |
90.1276 USD |
81.7016 USD |
| 2020-12-07 |
88.5816 USD |
3,958.5698 |
88.7603 USD |
87.5518 USD |
94.8895 USD |
88.4028 USD |
| 2020-12-06 |
88.8453 USD |
2,311.8984 |
88.9303 USD |
84.9800 USD |
90.6410 USD |
88.7603 USD |
| 2020-12-05 |
85.5046 USD |
4,903.7270 |
82.0789 USD |
81.6639 USD |
92.9950 USD |
88.9303 USD |
| 2020-12-04 |
84.7623 USD |
498.6164 |
87.4456 USD |
80.1780 USD |
87.4456 USD |
82.0789 USD |
| 2020-12-03 |
88.4045 USD |
7,899.9602 |
89.3634 USD |
83.3003 USD |
94.5417 USD |
87.4456 USD |
| 2020-12-02 |
83.1177 USD |
5,668.5596 |
76.8719 USD |
76.5552 USD |
90.5772 USD |
89.3634 USD |
| 2020-12-01 |
75.9464 USD |
2,347.2790 |
75.0209 USD |
70.2860 USD |
78.9749 USD |
76.8719 USD |
| 2020-11-30 |
75.5044 USD |
4,518.7860 |
75.9878 USD |
72.8844 USD |
79.9900 USD |
75.0209 USD |
| 2020-11-29 |
69.7991 USD |
5,692.8109 |
63.6104 USD |
62.4700 USD |
77.9302 USD |
75.9878 USD |
| 2020-11-28 |
61.7828 USD |
4,476.0726 |
59.9552 USD |
59.0778 USD |
67.0000 USD |
63.6104 USD |
| 2020-11-27 |
61.6687 USD |
2,090.2282 |
63.3821 USD |
56.4664 USD |
65.8333 USD |
59.9552 USD |
| 2020-11-26 |
58.3335 USD |
5,943.8866 |
53.2849 USD |
50.7978 USD |
68.1894 USD |
63.3821 USD |
| 2020-11-25 |
58.1225 USD |
3,518.1135 |
62.9600 USD |
50.0443 USD |
67.7437 USD |
53.2849 USD |
| 2020-11-24 |
67.6178 USD |
7,810.9218 |
72.2756 USD |
62.8343 USD |
73.7632 USD |
62.9600 USD |
| 2020-11-23 |
71.5168 USD |
3,679.3944 |
70.7580 USD |
68.0000 USD |
75.4206 USD |
72.2756 USD |
| 2020-11-22 |
70.0705 USD |
1,661.7269 |
69.3829 USD |
63.2899 USD |
74.9999 USD |
70.7580 USD |
| 2020-11-21 |
71.1512 USD |
10,084.6754 |
72.9195 USD |
67.4423 USD |
77.3753 USD |
69.3829 USD |
| 2020-11-20 |
74.8996 USD |
4,081.4540 |
76.8797 USD |
72.0501 USD |
82.4697 USD |
72.9195 USD |
| 2020-11-19 |
75.0172 USD |
306.0574 |
73.1546 USD |
73.1546 USD |
77.8544 USD |
76.8797 USD |
| 2020-11-18 |
75.9758 USD |
4,201.9830 |
78.7970 USD |
67.4382 USD |
79.0347 USD |
73.1546 USD |
| 2020-11-17 |
76.7556 USD |
3,952.2153 |
74.7142 USD |
68.8759 USD |
80.4003 USD |
78.7970 USD |
| 2020-11-16 |
69.4234 USD |
3,758.3149 |
64.1326 USD |
63.2810 USD |
75.5940 USD |
74.7142 USD |
| 2020-11-15 |
65.6883 USD |
1,676.7108 |
67.2440 USD |
59.9743 USD |
71.4245 USD |
64.1326 USD |
| 2020-11-14 |
64.3255 USD |
2,097.1693 |
61.4070 USD |
58.0347 USD |
69.8285 USD |
67.2440 USD |
| 2020-11-13 |
59.6807 USD |
3,440.0313 |
57.9543 USD |
56.8017 USD |
69.4220 USD |
61.4070 USD |
| 2020-11-12 |
56.7002 USD |
968.0081 |
55.4460 USD |
52.5721 USD |
59.3849 USD |
57.9543 USD |
| 2020-11-11 |
59.1752 USD |
4,199.8114 |
62.9044 USD |
52.7342 USD |
63.0329 USD |
55.4460 USD |
| 2020-11-10 |
59.7430 USD |
3,413.4618 |
56.5816 USD |
56.4563 USD |
70.3696 USD |
62.9044 USD |
| 2020-11-09 |
58.2908 USD |
2,636.4090 |
60.0000 USD |
50.7075 USD |
60.0000 USD |
56.5816 USD |
| 2020-11-08 |
54.1120 USD |
4,626.0532 |
48.2239 USD |
44.9784 USD |
60.0000 USD |
60.0000 USD |
| 2020-11-07 |
43.8639 USD |
3,215.6147 |
39.5039 USD |
39.0173 USD |
51.8387 USD |
48.2239 USD |
| 2020-11-06 |
36.4220 USD |
4,361.7095 |
33.3400 USD |
33.3400 USD |
42.5599 USD |
39.5039 USD |
| 2020-11-05 |
30.4788 USD |
2,181.9218 |
27.6175 USD |
26.1098 USD |
35.1850 USD |
33.3400 USD |
| 2020-11-04 |
27.9315 USD |
1,051.7882 |
28.2454 USD |
26.6439 USD |
28.4003 USD |
27.6175 USD |
| 2020-11-03 |
28.2569 USD |
342.1411 |
28.2683 USD |
27.6659 USD |
28.7589 USD |
28.2454 USD |
| 2020-11-02 |
30.3618 USD |
661.9941 |
32.4552 USD |
28.2683 USD |
32.9942 USD |
28.2683 USD |
| 2020-11-01 |
31.0411 USD |
575.5124 |
29.6270 USD |
28.5742 USD |
33.2667 USD |
32.4552 USD |
| 2020-10-31 |
30.1576 USD |
476.2364 |
30.6882 USD |
29.3902 USD |
31.0507 USD |
29.6270 USD |
| 2020-10-30 |
29.3488 USD |
546.1136 |
28.0093 USD |
28.0093 USD |
32.6943 USD |
30.6882 USD |
| 2020-10-29 |
30.3270 USD |
1,544.4679 |
32.6446 USD |
27.9078 USD |
33.3158 USD |
28.0093 USD |
| 2020-10-28 |
33.8660 USD |
799.8979 |
35.0874 USD |
32.0000 USD |
36.6123 USD |
32.6446 USD |
| 2020-10-27 |
35.9631 USD |
310.0414 |
36.8388 USD |
34.6385 USD |
39.3799 USD |
35.0874 USD |