Market [unlinked] / USD
Identifier on Gemini: aaveusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-06 |
96.3236 USD |
447.1900 |
99.3506 USD |
95.5485 USD |
97.0550 USD |
96.0209 USD |
| 2023-12-05 |
99.3506 USD |
489.4667 |
99.9616 USD |
93.7676 USD |
95.8272 USD |
98.0325 USD |
| 2023-12-04 |
99.5175 USD |
272.7188 |
102.6646 USD |
95.6511 USD |
98.4756 USD |
98.5252 USD |
| 2023-12-03 |
102.6646 USD |
166.8703 |
104.6319 USD |
101.3516 USD |
102.0809 USD |
104.1088 USD |
| 2023-12-02 |
104.6319 USD |
109.9270 |
99.8108 USD |
99.8108 USD |
100.9642 USD |
104.1089 USD |
| 2023-12-01 |
100.7320 USD |
185.5763 |
98.5252 USD |
97.0055 USD |
99.1256 USD |
100.7320 USD |
| 2023-11-30 |
98.5252 USD |
76.1714 |
95.5000 USD |
94.2805 USD |
95.2300 USD |
97.5698 USD |
| 2023-11-29 |
95.5000 USD |
633.6679 |
99.0202 USD |
95.2300 USD |
96.8133 USD |
96.8133 USD |
| 2023-11-28 |
99.1198 USD |
546.8020 |
96.0870 USD |
93.0000 USD |
93.0000 USD |
99.0201 USD |
| 2023-11-27 |
95.9014 USD |
81.8416 |
98.2530 USD |
93.1189 USD |
94.2377 USD |
95.6493 USD |
| 2023-11-26 |
97.6571 USD |
164.9186 |
100.0117 USD |
96.5000 USD |
97.5642 USD |
97.6571 USD |
| 2023-11-25 |
100.0118 USD |
132.6568 |
99.0254 USD |
97.3855 USD |
97.3855 USD |
100.0000 USD |
| 2023-11-24 |
98.4428 USD |
203.2545 |
94.8766 USD |
94.8766 USD |
96.6940 USD |
98.4428 USD |
| 2023-11-23 |
94.8766 USD |
223.9137 |
96.0000 USD |
94.0000 USD |
95.1372 USD |
94.8766 USD |
| 2023-11-22 |
96.0000 USD |
361.5278 |
85.8514 USD |
85.8514 USD |
87.4868 USD |
96.0412 USD |
| 2023-11-21 |
85.4270 USD |
303.1791 |
91.4769 USD |
85.4270 USD |
87.1372 USD |
85.4270 USD |
| 2023-11-20 |
91.0249 USD |
326.3404 |
91.5742 USD |
89.9359 USD |
90.8426 USD |
91.0249 USD |
| 2023-11-19 |
91.5742 USD |
273.2735 |
87.3712 USD |
86.2779 USD |
87.4865 USD |
90.1271 USD |
| 2023-11-18 |
87.3712 USD |
336.7547 |
88.0052 USD |
83.9359 USD |
85.4271 USD |
87.3712 USD |
| 2023-11-17 |
88.3582 USD |
289.1254 |
92.8000 USD |
86.1073 USD |
86.1074 USD |
88.3582 USD |
| 2023-11-16 |
92.8000 USD |
461.1420 |
95.1230 USD |
91.0933 USD |
91.0933 USD |
91.0933 USD |
| 2023-11-15 |
95.1230 USD |
203.2309 |
89.9000 USD |
89.8369 USD |
90.9210 USD |
94.4961 USD |
| 2023-11-14 |
89.9000 USD |
349.6047 |
93.0499 USD |
86.7351 USD |
89.5700 USD |
89.9000 USD |
| 2023-11-13 |
93.0499 USD |
259.2626 |
99.3991 USD |
92.4051 USD |
94.1728 USD |
93.0499 USD |
| 2023-11-12 |
97.6695 USD |
68.5535 |
96.7000 USD |
92.6830 USD |
95.0780 USD |
97.0528 USD |
| 2023-11-11 |
96.7000 USD |
225.5257 |
100.2711 USD |
94.4409 USD |
96.4636 USD |
98.9715 USD |
| 2023-11-10 |
100.2711 USD |
651.9714 |
100.5232 USD |
94.8703 USD |
97.8885 USD |
99.9549 USD |
| 2023-11-09 |
98.9165 USD |
1,182.9373 |
100.0001 USD |
94.8695 USD |
95.8000 USD |
98.9165 USD |
| 2023-11-08 |
99.4380 USD |
294.5772 |
97.3505 USD |
95.0781 USD |
96.0829 USD |
100.0199 USD |
| 2023-11-07 |
97.3505 USD |
1,313.0257 |
100.0199 USD |
95.8952 USD |
96.5998 USD |
97.5000 USD |
| 2023-11-06 |
99.1217 USD |
811.1629 |
89.4123 USD |
87.9945 USD |
88.5557 USD |
99.0000 USD |
| 2023-11-05 |
89.4123 USD |
282.6183 |
90.4657 USD |
87.0937 USD |
87.6108 USD |
88.6674 USD |
| 2023-11-04 |
90.4657 USD |
358.6150 |
90.0128 USD |
88.1815 USD |
88.9395 USD |
90.4657 USD |
| 2023-11-03 |
90.0128 USD |
475.7276 |
92.7651 USD |
88.0511 USD |
89.5620 USD |
89.5347 USD |
| 2023-11-02 |
92.7651 USD |
1,218.9904 |
89.1136 USD |
87.7004 USD |
89.1136 USD |
91.9401 USD |
| 2023-11-01 |
88.1815 USD |
599.7566 |
81.4147 USD |
80.8488 USD |
81.5984 USD |
88.1815 USD |
| 2023-10-31 |
81.0071 USD |
432.7917 |
83.4992 USD |
79.2533 USD |
81.0071 USD |
81.0071 USD |
| 2023-10-30 |
83.9025 USD |
216.0231 |
84.7767 USD |
81.7258 USD |
82.8252 USD |
83.9025 USD |
| 2023-10-29 |
84.9725 USD |
149.2852 |
79.9527 USD |
79.2416 USD |
80.0852 USD |
84.7210 USD |
| 2023-10-28 |
79.9527 USD |
270.8576 |
78.0572 USD |
78.0572 USD |
78.6848 USD |
79.9527 USD |
| 2023-10-27 |
78.0572 USD |
649.6668 |
80.6500 USD |
76.1223 USD |
77.4902 USD |
78.0572 USD |
| 2023-10-26 |
80.6500 USD |
579.0298 |
85.5733 USD |
77.5867 USD |
78.9408 USD |
80.6014 USD |
| 2023-10-25 |
85.3165 USD |
829.1517 |
83.1461 USD |
80.8995 USD |
82.2362 USD |
84.0594 USD |
| 2023-10-24 |
83.1461 USD |
1,387.6912 |
84.7127 USD |
80.8488 USD |
83.1073 USD |
83.3372 USD |
| 2023-10-23 |
84.7506 USD |
1,339.4049 |
78.8448 USD |
78.3694 USD |
79.5072 USD |
86.9048 USD |
| 2023-10-22 |
79.0071 USD |
1,328.7858 |
70.0322 USD |
69.3506 USD |
70.4135 USD |
78.2099 USD |
| 2023-10-21 |
70.0322 USD |
136.9600 |
65.9935 USD |
65.7974 USD |
65.7974 USD |
69.7066 USD |
| 2023-10-20 |
67.1507 USD |
1,043.2944 |
63.8286 USD |
63.5078 USD |
63.6472 USD |
65.9935 USD |
| 2023-10-19 |
63.8286 USD |
256.8626 |
62.2958 USD |
61.1433 USD |
61.3851 USD |
63.8286 USD |
| 2023-10-18 |
62.2958 USD |
232.1834 |
62.7103 USD |
61.9626 USD |
61.9626 USD |
62.2958 USD |