Market [unlinked] / USD
Identifier on Gemini: aaveusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-08 |
81.2654 USD |
260.9957 |
78.4925 USD |
75.4516 USD |
76.9436 USD |
82.2812 USD |
| 2024-07-07 |
77.9704 USD |
38.4609 |
82.5957 USD |
77.9704 USD |
77.9704 USD |
77.9704 USD |
| 2024-07-06 |
83.3008 USD |
80.3262 |
79.5601 USD |
78.6393 USD |
79.6669 USD |
83.3008 USD |
| 2024-07-05 |
79.5601 USD |
385.0137 |
79.0000 USD |
71.4500 USD |
74.1620 USD |
79.5601 USD |
| 2024-07-04 |
79.0000 USD |
268.8686 |
84.9831 USD |
79.0882 USD |
81.0485 USD |
81.6782 USD |
| 2024-07-03 |
84.9831 USD |
2,028.9655 |
90.2610 USD |
84.2421 USD |
84.3049 USD |
84.3099 USD |
| 2024-07-02 |
90.2610 USD |
1,499.1422 |
98.2250 USD |
88.2900 USD |
89.8081 USD |
91.4033 USD |
| 2024-07-01 |
98.7940 USD |
688.9218 |
96.9000 USD |
93.7522 USD |
97.2890 USD |
98.9118 USD |
| 2024-06-30 |
96.7987 USD |
49.9191 |
96.5100 USD |
94.6102 USD |
94.8900 USD |
96.7987 USD |
| 2024-06-29 |
96.5000 USD |
38.8984 |
93.2544 USD |
93.2544 USD |
93.4320 USD |
96.3591 USD |
| 2024-06-28 |
93.2544 USD |
118.6104 |
93.1174 USD |
92.3932 USD |
93.0844 USD |
93.2544 USD |
| 2024-06-27 |
93.6984 USD |
438.0807 |
95.3768 USD |
91.0021 USD |
91.5772 USD |
93.8747 USD |
| 2024-06-26 |
95.3768 USD |
844.9272 |
91.4454 USD |
90.2290 USD |
90.2290 USD |
94.5045 USD |
| 2024-06-25 |
91.4072 USD |
343.5980 |
86.3144 USD |
86.2700 USD |
87.2634 USD |
91.4072 USD |
| 2024-06-24 |
85.4618 USD |
821.3250 |
80.7190 USD |
76.9183 USD |
79.4937 USD |
85.4618 USD |
| 2024-06-23 |
80.3465 USD |
80.2226 |
81.7535 USD |
80.2500 USD |
80.8345 USD |
80.3465 USD |
| 2024-06-22 |
81.7535 USD |
61.6392 |
81.2781 USD |
79.5749 USD |
79.5749 USD |
81.7535 USD |
| 2024-06-21 |
81.2781 USD |
283.3582 |
84.3703 USD |
81.2753 USD |
81.4236 USD |
81.2753 USD |
| 2024-06-20 |
84.5129 USD |
921.0379 |
87.0848 USD |
83.3117 USD |
84.7070 USD |
84.5129 USD |
| 2024-06-19 |
87.6832 USD |
298.6861 |
82.0423 USD |
81.8535 USD |
82.4686 USD |
87.6832 USD |
| 2024-06-18 |
81.5679 USD |
709.5821 |
85.1631 USD |
74.0098 USD |
77.9842 USD |
81.2345 USD |
| 2024-06-17 |
84.5316 USD |
521.0810 |
85.0231 USD |
81.5256 USD |
83.4265 USD |
85.3154 USD |
| 2024-06-16 |
85.5284 USD |
91.5313 |
85.5319 USD |
84.1524 USD |
84.1524 USD |
85.5284 USD |
| 2024-06-15 |
85.5319 USD |
223.8615 |
83.4423 USD |
83.0228 USD |
83.0228 USD |
85.6459 USD |
| 2024-06-14 |
83.7120 USD |
577.5598 |
83.9809 USD |
80.5126 USD |
82.0111 USD |
83.7120 USD |
| 2024-06-13 |
84.4904 USD |
158.8318 |
89.5701 USD |
83.1898 USD |
83.7186 USD |
84.4904 USD |
| 2024-06-12 |
89.5701 USD |
266.9803 |
87.7919 USD |
87.7360 USD |
87.7919 USD |
89.5701 USD |
| 2024-06-11 |
87.8414 USD |
240.7073 |
90.2322 USD |
84.8284 USD |
86.0262 USD |
87.8854 USD |
| 2024-06-10 |
90.2322 USD |
269.3882 |
93.1542 USD |
89.3106 USD |
91.0476 USD |
90.4739 USD |
| 2024-06-09 |
93.8390 USD |
75.6085 |
92.8167 USD |
91.7807 USD |
92.2983 USD |
93.8390 USD |
| 2024-06-08 |
92.8167 USD |
122.1338 |
97.6464 USD |
92.4035 USD |
92.6881 USD |
92.4035 USD |
| 2024-06-07 |
98.5252 USD |
819.3717 |
101.1374 USD |
88.6740 USD |
97.0421 USD |
98.5252 USD |
| 2024-06-06 |
101.1374 USD |
195.4910 |
103.7129 USD |
100.9851 USD |
101.1362 USD |
101.1373 USD |
| 2024-06-05 |
102.9482 USD |
126.2593 |
103.2770 USD |
102.1514 USD |
102.1514 USD |
103.6987 USD |
| 2024-06-04 |
102.8129 USD |
606.8734 |
100.8648 USD |
99.0000 USD |
100.0002 USD |
102.0740 USD |
| 2024-06-03 |
101.2896 USD |
280.4876 |
102.6857 USD |
101.4184 USD |
101.7385 USD |
101.4184 USD |
| 2024-06-02 |
103.1140 USD |
498.9256 |
104.1152 USD |
101.7886 USD |
102.3477 USD |
103.1140 USD |
| 2024-06-01 |
104.8413 USD |
147.7979 |
103.7074 USD |
103.6672 USD |
103.7409 USD |
103.7122 USD |
| 2024-05-31 |
103.4262 USD |
428.1855 |
102.9565 USD |
100.0000 USD |
101.0945 USD |
104.0317 USD |
| 2024-05-30 |
102.9565 USD |
1,398.4915 |
103.5221 USD |
102.0903 USD |
103.2418 USD |
102.4917 USD |
| 2024-05-29 |
104.0926 USD |
1,308.3686 |
106.5899 USD |
102.4387 USD |
103.3859 USD |
103.8855 USD |
| 2024-05-28 |
106.3104 USD |
81.4556 |
107.9420 USD |
103.9354 USD |
105.1576 USD |
105.8601 USD |
| 2024-05-27 |
107.9420 USD |
295.8390 |
109.5759 USD |
107.2417 USD |
107.9421 USD |
107.9420 USD |
| 2024-05-26 |
110.1265 USD |
157.2465 |
105.6874 USD |
103.6987 USD |
104.6319 USD |
112.6750 USD |
| 2024-05-25 |
105.6805 USD |
203.3017 |
98.7848 USD |
98.7848 USD |
99.7448 USD |
105.4127 USD |
| 2024-05-24 |
98.2027 USD |
211.6527 |
97.4906 USD |
95.4750 USD |
96.7374 USD |
98.1938 USD |
| 2024-05-23 |
98.2604 USD |
168.0206 |
94.4831 USD |
91.3342 USD |
94.4831 USD |
98.2604 USD |
| 2024-05-22 |
94.4831 USD |
264.6325 |
97.2890 USD |
93.5491 USD |
93.5491 USD |
94.4831 USD |
| 2024-05-21 |
97.2890 USD |
216.5924 |
97.9884 USD |
95.3832 USD |
96.4776 USD |
97.2890 USD |
| 2024-05-20 |
97.7500 USD |
382.6746 |
85.3206 USD |
84.2555 USD |
85.3206 USD |
96.5559 USD |