Market [unlinked] / USD
Identifier on Gemini: aaveusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-19 |
198.5051 USD |
4,542.9377 |
200.0000 USD |
185.0146 USD |
190.7039 USD |
188.8547 USD |
| 2021-01-18 |
188.9380 USD |
5,582.1808 |
185.9829 USD |
180.4403 USD |
184.6955 USD |
200.0000 USD |
| 2021-01-17 |
189.7216 USD |
3,619.9498 |
182.7667 USD |
174.8837 USD |
181.1460 USD |
185.9829 USD |
| 2021-01-16 |
188.3136 USD |
10,093.6348 |
166.7637 USD |
166.7637 USD |
174.0000 USD |
182.7667 USD |
| 2021-01-15 |
154.5445 USD |
5,702.4771 |
147.1271 USD |
139.7000 USD |
148.9081 USD |
166.7637 USD |
| 2021-01-14 |
146.1642 USD |
2,702.6729 |
147.3209 USD |
138.1205 USD |
141.7492 USD |
147.1271 USD |
| 2021-01-13 |
135.0147 USD |
3,837.2663 |
127.6309 USD |
119.8704 USD |
126.9907 USD |
147.3209 USD |
| 2021-01-12 |
127.1691 USD |
6,828.6466 |
113.8841 USD |
109.4746 USD |
113.6108 USD |
127.6309 USD |
| 2021-01-11 |
111.5550 USD |
7,604.2923 |
127.3708 USD |
94.3500 USD |
101.7319 USD |
113.8841 USD |
| 2021-01-10 |
124.2289 USD |
7,631.8662 |
117.9745 USD |
112.2024 USD |
119.8856 USD |
127.3708 USD |
| 2021-01-09 |
114.0382 USD |
2,586.6049 |
111.6392 USD |
106.7000 USD |
107.9814 USD |
117.9745 USD |
| 2021-01-08 |
111.3330 USD |
7,961.0818 |
115.7102 USD |
100.7670 USD |
108.4681 USD |
111.6392 USD |
| 2021-01-07 |
118.5939 USD |
8,518.2425 |
115.8089 USD |
105.5303 USD |
115.0760 USD |
115.7102 USD |
| 2021-01-06 |
115.4658 USD |
3,465.7350 |
120.6182 USD |
109.0000 USD |
114.6867 USD |
115.8089 USD |
| 2021-01-05 |
115.5678 USD |
5,651.8077 |
113.6372 USD |
98.6485 USD |
106.1611 USD |
120.6182 USD |
| 2021-01-04 |
103.2528 USD |
8,710.2734 |
93.2081 USD |
83.8842 USD |
93.9847 USD |
113.6372 USD |
| 2021-01-03 |
86.6110 USD |
4,405.4604 |
85.5674 USD |
81.7723 USD |
83.5469 USD |
93.2081 USD |
| 2021-01-02 |
85.8213 USD |
3,179.3779 |
90.4822 USD |
83.1394 USD |
84.3386 USD |
85.5674 USD |
| 2021-01-01 |
88.0628 USD |
4,331.0335 |
88.9054 USD |
85.1260 USD |
86.7548 USD |
90.4822 USD |
| 2020-12-31 |
83.7677 USD |
3,651.5995 |
80.9409 USD |
78.3733 USD |
79.6591 USD |
88.9054 USD |
| 2020-12-30 |
82.3653 USD |
4,681.9304 |
78.4228 USD |
76.9435 USD |
78.7384 USD |
80.9409 USD |
| 2020-12-29 |
78.5675 USD |
2,269.4442 |
81.6867 USD |
75.0000 USD |
76.2450 USD |
78.4228 USD |
| 2020-12-28 |
81.9199 USD |
1,704.7292 |
76.8238 USD |
75.7940 USD |
78.8414 USD |
81.6867 USD |
| 2020-12-27 |
78.3076 USD |
8,838.2350 |
74.8055 USD |
72.4929 USD |
74.3673 USD |
76.8238 USD |
| 2020-12-26 |
75.0691 USD |
34.0731 |
75.0381 USD |
74.5791 USD |
75.2274 USD |
75.1000 USD |
| 2020-12-25 |
78.8807 USD |
46.7617 |
77.5799 USD |
77.0663 USD |
78.6454 USD |
79.5675 USD |
| 2020-12-24 |
80.3024 USD |
86.8256 |
79.9937 USD |
79.5731 USD |
80.6111 USD |
80.6111 USD |
| 2020-12-23 |
72.7893 USD |
784.8580 |
73.5963 USD |
63.3000 USD |
73.9359 USD |
75.1927 USD |
| 2020-12-22 |
83.6337 USD |
228.6852 |
83.7559 USD |
82.5000 USD |
83.7559 USD |
84.7321 USD |
| 2020-12-21 |
81.6208 USD |
502.3517 |
83.3090 USD |
81.0579 USD |
82.6272 USD |
81.0579 USD |
| 2020-12-20 |
85.9358 USD |
144.8755 |
85.9131 USD |
83.8519 USD |
85.9280 USD |
86.1782 USD |
| 2020-12-19 |
90.2992 USD |
490.7408 |
92.4141 USD |
88.3232 USD |
91.0654 USD |
89.4526 USD |
| 2020-12-18 |
89.4579 USD |
999.4610 |
88.0543 USD |
88.0543 USD |
90.8614 USD |
90.8614 USD |
| 2020-12-17 |
85.3590 USD |
1,830.1633 |
85.6945 USD |
83.5000 USD |
85.7626 USD |
85.1500 USD |
| 2020-12-16 |
87.5472 USD |
117.6680 |
88.0045 USD |
86.3913 USD |
87.7666 USD |
87.7666 USD |
| 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 |