Market [unlinked] / USD
Identifier on Gemini: aaveusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-15 |
126.5828 USD |
2,057.3601 |
140.0559 USD |
121.6234 USD |
125.3204 USD |
124.3413 USD |
| 2024-03-14 |
138.9000 USD |
964.7756 |
142.8619 USD |
131.1849 USD |
137.0000 USD |
139.4512 USD |
| 2024-03-13 |
142.8619 USD |
1,152.5367 |
134.3364 USD |
133.2304 USD |
135.7836 USD |
142.8619 USD |
| 2024-03-12 |
135.2224 USD |
1,027.2254 |
135.8281 USD |
122.8411 USD |
129.2568 USD |
134.5384 USD |
| 2024-03-11 |
133.7771 USD |
886.2323 |
126.3807 USD |
120.5233 USD |
124.2185 USD |
134.0038 USD |
| 2024-03-10 |
126.1672 USD |
1,019.2461 |
130.7269 USD |
121.1641 USD |
126.1672 USD |
122.9954 USD |
| 2024-03-09 |
129.9333 USD |
449.9232 |
132.7311 USD |
127.9942 USD |
130.6740 USD |
131.1696 USD |
| 2024-03-08 |
131.9000 USD |
304.3052 |
136.4658 USD |
128.5634 USD |
129.5483 USD |
131.9000 USD |
| 2024-03-07 |
129.8458 USD |
570.2304 |
127.4534 USD |
120.3011 USD |
123.4661 USD |
131.3900 USD |
| 2024-03-06 |
126.6255 USD |
930.9751 |
106.2000 USD |
100.6272 USD |
104.5560 USD |
126.5945 USD |
| 2024-03-05 |
104.5560 USD |
986.7928 |
113.9965 USD |
102.1340 USD |
104.5561 USD |
102.7328 USD |
| 2024-03-04 |
113.9965 USD |
394.4081 |
112.0856 USD |
110.0000 USD |
111.7072 USD |
113.9966 USD |
| 2024-03-03 |
112.2752 USD |
304.0357 |
116.2628 USD |
106.1748 USD |
111.7072 USD |
113.0371 USD |
| 2024-03-02 |
116.2628 USD |
523.5092 |
110.5894 USD |
109.8805 USD |
111.7855 USD |
116.2628 USD |
| 2024-03-01 |
109.1387 USD |
486.9143 |
104.7433 USD |
104.2898 USD |
107.8110 USD |
108.9649 USD |
| 2024-02-29 |
105.1576 USD |
829.4401 |
104.6319 USD |
102.4907 USD |
105.6897 USD |
103.6987 USD |
| 2024-02-28 |
103.2603 USD |
1,014.0455 |
105.2034 USD |
97.0000 USD |
102.8727 USD |
104.2197 USD |
| 2024-02-27 |
105.6859 USD |
709.3602 |
103.5000 USD |
100.0225 USD |
101.6407 USD |
104.2848 USD |
| 2024-02-26 |
103.5884 USD |
170.1928 |
101.0251 USD |
98.9833 USD |
98.9833 USD |
103.5884 USD |
| 2024-02-25 |
99.6235 USD |
117.4120 |
101.2962 USD |
97.0728 USD |
98.2908 USD |
99.6235 USD |
| 2024-02-24 |
100.0226 USD |
443.4900 |
95.6064 USD |
93.5538 USD |
96.0870 USD |
100.0226 USD |
| 2024-02-23 |
95.6065 USD |
386.7524 |
91.4876 USD |
89.1664 USD |
89.8800 USD |
94.9331 USD |
| 2024-02-22 |
91.4876 USD |
346.8598 |
92.0046 USD |
89.5652 USD |
90.5000 USD |
91.8457 USD |
| 2024-02-21 |
91.6312 USD |
550.2044 |
93.3437 USD |
88.0279 USD |
89.5766 USD |
89.6992 USD |
| 2024-02-20 |
93.3437 USD |
282.8158 |
96.1893 USD |
90.1226 USD |
91.3902 USD |
93.2408 USD |
| 2024-02-19 |
97.0000 USD |
339.4289 |
95.4332 USD |
93.0000 USD |
94.9331 USD |
97.5426 USD |
| 2024-02-18 |
94.7746 USD |
281.3032 |
94.4288 USD |
91.5966 USD |
92.9706 USD |
94.7746 USD |
| 2024-02-17 |
94.4288 USD |
117.8365 |
94.4305 USD |
89.8848 USD |
92.3109 USD |
94.4304 USD |
| 2024-02-16 |
94.3957 USD |
317.3219 |
92.3109 USD |
90.0675 USD |
91.0500 USD |
93.7092 USD |
| 2024-02-15 |
92.3109 USD |
811.4093 |
89.4419 USD |
89.4419 USD |
91.0486 USD |
92.0046 USD |
| 2024-02-14 |
89.4419 USD |
81.8828 |
89.1664 USD |
88.7915 USD |
88.7915 USD |
89.4419 USD |
| 2024-02-13 |
89.8424 USD |
343.4287 |
89.9096 USD |
88.2398 USD |
89.0779 USD |
90.1026 USD |
| 2024-02-12 |
91.0303 USD |
324.7853 |
87.2944 USD |
85.1656 USD |
85.1656 USD |
90.4000 USD |
| 2024-02-11 |
87.3466 USD |
104.0884 |
87.8923 USD |
86.2500 USD |
87.0204 USD |
86.2501 USD |
| 2024-02-10 |
88.9147 USD |
187.7519 |
88.3061 USD |
86.8590 USD |
87.1909 USD |
87.7989 USD |
| 2024-02-09 |
88.3061 USD |
142.8130 |
86.6400 USD |
84.9195 USD |
86.4886 USD |
88.3061 USD |
| 2024-02-08 |
86.0000 USD |
104.5568 |
83.2039 USD |
83.2039 USD |
84.7767 USD |
85.0924 USD |
| 2024-02-07 |
83.9985 USD |
110.0338 |
84.7723 USD |
81.2858 USD |
82.7625 USD |
83.5073 USD |
| 2024-02-06 |
84.7723 USD |
102.3923 |
83.9269 USD |
81.7578 USD |
82.7625 USD |
84.7723 USD |
| 2024-02-05 |
83.1783 USD |
131.2563 |
83.8105 USD |
82.4300 USD |
82.4300 USD |
83.1783 USD |
| 2024-02-04 |
83.8105 USD |
62.7064 |
87.0158 USD |
83.1783 USD |
84.3232 USD |
83.5770 USD |
| 2024-02-03 |
87.0158 USD |
60.2178 |
85.6262 USD |
84.8626 USD |
84.8626 USD |
87.0158 USD |
| 2024-02-02 |
85.6262 USD |
187.6878 |
84.3485 USD |
83.0000 USD |
83.1783 USD |
85.1982 USD |
| 2024-02-01 |
85.2888 USD |
53.9340 |
86.1909 USD |
84.7500 USD |
84.7500 USD |
86.1480 USD |
| 2024-01-31 |
86.1909 USD |
313.8458 |
93.8090 USD |
86.1909 USD |
86.5808 USD |
86.1909 USD |
| 2024-01-30 |
93.8090 USD |
65.8349 |
94.1801 USD |
92.4049 USD |
92.5746 USD |
94.2500 USD |
| 2024-01-29 |
94.1801 USD |
131.8454 |
91.3697 USD |
89.5158 USD |
91.3903 USD |
94.1801 USD |
| 2024-01-28 |
91.3697 USD |
44.7515 |
91.4877 USD |
89.8355 USD |
90.9336 USD |
91.3697 USD |
| 2024-01-27 |
91.4877 USD |
98.7264 |
91.4877 USD |
90.1226 USD |
91.4876 USD |
91.4877 USD |
| 2024-01-26 |
91.9473 USD |
95.1038 |
89.1288 USD |
86.1909 USD |
89.1288 USD |
92.2078 USD |