Market [unlinked] / USD
Identifier on Gemini: aaveusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-19 |
85.3206 USD |
171.5797 |
87.5312 USD |
84.5537 USD |
85.5283 USD |
84.8955 USD |
| 2024-05-18 |
87.5312 USD |
24.7792 |
88.9168 USD |
87.9497 USD |
88.1321 USD |
89.8944 USD |
| 2024-05-17 |
88.9168 USD |
42.8962 |
85.8398 USD |
85.2446 USD |
85.2446 USD |
87.9981 USD |
| 2024-05-16 |
85.8398 USD |
50.0082 |
87.3731 USD |
84.2306 USD |
84.2555 USD |
85.8398 USD |
| 2024-05-15 |
87.3731 USD |
1,221.9340 |
80.3231 USD |
80.3000 USD |
80.3000 USD |
87.9709 USD |
| 2024-05-14 |
80.3231 USD |
83.5125 |
82.8909 USD |
80.5126 USD |
80.9606 USD |
81.7612 USD |
| 2024-05-13 |
82.8909 USD |
110.4545 |
83.8959 USD |
80.4310 USD |
80.7414 USD |
82.8909 USD |
| 2024-05-12 |
83.9300 USD |
7.0714 |
82.3575 USD |
82.3480 USD |
82.3480 USD |
83.9300 USD |
| 2024-05-11 |
82.6590 USD |
122.1651 |
84.0641 USD |
82.8101 USD |
82.8101 USD |
82.8101 USD |
| 2024-05-10 |
84.7015 USD |
109.9777 |
89.8174 USD |
83.5903 USD |
84.3611 USD |
84.9991 USD |
| 2024-05-09 |
89.9073 USD |
33.1598 |
85.6945 USD |
85.3000 USD |
85.3000 USD |
90.3588 USD |
| 2024-05-08 |
85.9267 USD |
169.8947 |
88.3429 USD |
85.6089 USD |
86.1853 USD |
85.9267 USD |
| 2024-05-07 |
89.3792 USD |
74.4883 |
88.0394 USD |
86.3163 USD |
86.3163 USD |
89.7100 USD |
| 2024-05-06 |
88.0394 USD |
188.0398 |
90.0493 USD |
88.0394 USD |
88.1229 USD |
88.4857 USD |
| 2024-05-05 |
89.1954 USD |
79.0945 |
88.5044 USD |
87.5781 USD |
87.5781 USD |
89.1954 USD |
| 2024-05-04 |
88.5044 USD |
105.7409 |
88.5078 USD |
87.0937 USD |
87.4769 USD |
88.5044 USD |
| 2024-05-03 |
88.9620 USD |
58.2252 |
85.5115 USD |
83.7701 USD |
84.2545 USD |
88.9170 USD |
| 2024-05-02 |
85.8500 USD |
70.9835 |
83.6351 USD |
81.7476 USD |
82.3250 USD |
85.3443 USD |
| 2024-05-01 |
83.1446 USD |
211.3797 |
82.5014 USD |
78.0000 USD |
80.8028 USD |
82.6055 USD |
| 2024-04-30 |
82.5014 USD |
139.0911 |
89.0745 USD |
80.8820 USD |
82.0757 USD |
83.6500 USD |
| 2024-04-29 |
89.8948 USD |
127.2766 |
90.0273 USD |
86.8204 USD |
87.7700 USD |
89.3802 USD |
| 2024-04-28 |
91.4324 USD |
94.9809 |
91.4685 USD |
90.8149 USD |
90.8149 USD |
91.5001 USD |
| 2024-04-27 |
91.4685 USD |
88.9365 |
91.3758 USD |
87.0304 USD |
88.5742 USD |
91.4685 USD |
| 2024-04-26 |
90.1100 USD |
29.8201 |
92.2023 USD |
89.7100 USD |
90.0273 USD |
90.0273 USD |
| 2024-04-25 |
92.2023 USD |
43.2232 |
92.5359 USD |
88.4512 USD |
89.4634 USD |
91.8330 USD |
| 2024-04-24 |
92.5359 USD |
65.3994 |
93.9495 USD |
90.8149 USD |
92.5940 USD |
90.8149 USD |
| 2024-04-23 |
95.4143 USD |
61.4540 |
96.3622 USD |
93.7825 USD |
93.7825 USD |
95.4143 USD |
| 2024-04-22 |
97.2343 USD |
19.8890 |
91.7367 USD |
91.1406 USD |
91.1406 USD |
96.9915 USD |
| 2024-04-21 |
91.7367 USD |
78.2992 |
91.6767 USD |
90.0273 USD |
91.6767 USD |
91.7367 USD |
| 2024-04-20 |
92.3336 USD |
99.6689 |
85.5188 USD |
85.5188 USD |
85.5284 USD |
92.3336 USD |
| 2024-04-19 |
85.5188 USD |
200.5910 |
85.1502 USD |
80.5126 USD |
82.3938 USD |
86.6400 USD |
| 2024-04-18 |
86.8910 USD |
521.5368 |
84.3234 USD |
82.3624 USD |
83.5633 USD |
86.8910 USD |
| 2024-04-17 |
84.1289 USD |
127.7907 |
86.8204 USD |
81.4822 USD |
83.9322 USD |
84.1289 USD |
| 2024-04-16 |
87.1533 USD |
132.8888 |
87.1533 USD |
82.5722 USD |
83.3008 USD |
86.7212 USD |
| 2024-04-15 |
85.1657 USD |
125.8928 |
89.8948 USD |
82.0878 USD |
83.3117 USD |
85.1657 USD |
| 2024-04-14 |
87.7167 USD |
239.7960 |
83.5794 USD |
79.7564 USD |
83.4828 USD |
83.5900 USD |
| 2024-04-13 |
82.0878 USD |
869.8974 |
100.5201 USD |
72.0000 USD |
79.8579 USD |
82.2568 USD |
| 2024-04-12 |
99.1974 USD |
1,291.6875 |
117.7215 USD |
92.0000 USD |
98.8814 USD |
99.1974 USD |
| 2024-04-11 |
117.4221 USD |
320.9317 |
128.3032 USD |
115.2123 USD |
116.7913 USD |
118.3723 USD |
| 2024-04-10 |
126.3954 USD |
215.4362 |
125.4538 USD |
122.3137 USD |
124.5552 USD |
127.3477 USD |
| 2024-04-09 |
127.4784 USD |
1,290.7865 |
127.4805 USD |
124.9410 USD |
127.4784 USD |
127.9942 USD |
| 2024-04-08 |
127.4805 USD |
373.5308 |
122.2619 USD |
120.9916 USD |
121.6142 USD |
127.4805 USD |
| 2024-04-07 |
121.7743 USD |
33.0813 |
119.0828 USD |
118.9533 USD |
119.2568 USD |
121.7743 USD |
| 2024-04-06 |
119.0828 USD |
83.9115 |
113.8121 USD |
113.8121 USD |
113.8121 USD |
118.5985 USD |
| 2024-04-05 |
113.8121 USD |
89.2937 |
115.9604 USD |
110.1357 USD |
111.6759 USD |
113.8121 USD |
| 2024-04-04 |
117.0144 USD |
163.2144 |
115.0075 USD |
112.9210 USD |
113.6774 USD |
117.0144 USD |
| 2024-04-03 |
115.0075 USD |
413.7156 |
116.0338 USD |
112.4758 USD |
115.0851 USD |
114.9746 USD |
| 2024-04-02 |
115.8435 USD |
780.6955 |
130.2331 USD |
112.6272 USD |
114.3767 USD |
116.4855 USD |
| 2024-04-01 |
127.4784 USD |
218.1994 |
127.9826 USD |
121.3154 USD |
122.2880 USD |
125.9500 USD |
| 2024-03-31 |
126.0500 USD |
82.5159 |
122.4722 USD |
122.3493 USD |
122.4725 USD |
126.0500 USD |