Market [unlinked] / USD
Identifier on Gemini: aaveusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |