Market [unlinked] / USD
Identifier on Gemini: aaveusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-10-26 |
38.1129 USD |
153.3125 |
39.3870 USD |
35.5441 USD |
39.3871 USD |
36.8388 USD |
| 2020-10-25 |
41.1935 USD |
50.8376 |
42.9999 USD |
37.7700 USD |
42.9999 USD |
39.3870 USD |
| 2020-10-24 |
42.3847 USD |
117.6777 |
41.7694 USD |
38.8361 USD |
42.9999 USD |
42.9999 USD |
| 2020-10-23 |
40.2242 USD |
1,090.4475 |
38.6789 USD |
38.6789 USD |
42.6188 USD |
41.7694 USD |
| 2020-10-22 |
35.3395 USD |
1,587.9346 |
32.0001 USD |
32.0001 USD |
40.0000 USD |
38.6789 USD |
| 2020-10-21 |
32.5347 USD |
524.1185 |
33.0692 USD |
32.0001 USD |
36.6960 USD |
32.0001 USD |
| 2020-10-20 |
34.5148 USD |
1,300.0027 |
35.9604 USD |
32.0000 USD |
35.9604 USD |
33.0692 USD |
| 2020-10-19 |
38.0224 USD |
884.7910 |
40.0844 USD |
34.6529 USD |
40.0844 USD |
35.9604 USD |
| 2020-10-18 |
40.1135 USD |
392.4787 |
40.1425 USD |
39.5000 USD |
41.6723 USD |
40.0844 USD |
| 2020-10-17 |
40.5158 USD |
341.0861 |
40.8891 USD |
39.9512 USD |
43.0113 USD |
40.1425 USD |
| 2020-10-16 |
42.0606 USD |
947.5431 |
43.2320 USD |
38.8507 USD |
43.2500 USD |
40.8891 USD |
| 2020-10-15 |
45.2660 USD |
1,635.3868 |
47.3000 USD |
41.7917 USD |
51.2500 USD |
43.2320 USD |
| 2020-10-14 |
50.1500 USD |
1,929.9901 |
53.0000 USD |
47.3000 USD |
55.5300 USD |
47.3000 USD |
| 2020-10-13 |
51.9240 USD |
589.6935 |
50.8480 USD |
50.5000 USD |
54.9999 USD |
53.0000 USD |
| 2020-10-12 |
50.8001 USD |
1,452.3364 |
50.7521 USD |
48.1151 USD |
53.1351 USD |
50.8480 USD |