Crypto exchange HitBTC

Market Aave (AAVE) / Tether (USDT)

Identifier on HitBTC: AAVEUSD
Date Price Volume Open Low High Close
2021-07-28 298.9305 USDT 319.0260 AAVE 299.3076 USDT 292.2355 USDT 308.2158 USDT 296.9383 USDT
2021-07-27 298.2030 USDT 334.4200 AAVE 302.6776 USDT 284.7922 USDT 312.2620 USDT 299.8053 USDT
2021-07-26 316.2557 USDT 737.0420 AAVE 286.4522 USDT 286.4522 USDT 335.0595 USDT 303.2217 USDT
2021-07-25 280.5487 USDT 137.4380 AAVE 287.5529 USDT 272.2166 USDT 292.2706 USDT 288.0820 USDT
2021-07-24 291.9103 USDT 260.3400 AAVE 290.1929 USDT 281.5485 USDT 298.9162 USDT 288.0304 USDT
2021-07-23 281.1730 USDT 284.1730 AAVE 279.8206 USDT 268.9089 USDT 292.3659 USDT 289.5188 USDT
2021-07-22 272.3318 USDT 1,089.0690 AAVE 259.2581 USDT 257.1596 USDT 280.2307 USDT 279.9202 USDT
2021-07-21 244.7650 USDT 437.1100 AAVE 221.6937 USDT 217.5633 USDT 262.7203 USDT 259.2117 USDT
2021-07-20 220.5252 USDT 1,082.5390 AAVE 241.5563 USDT 213.3764 USDT 242.0162 USDT 221.9180 USDT
2021-07-19 240.2104 USDT 785.4280 AAVE 252.6812 USDT 233.1566 USDT 253.5037 USDT 239.8310 USDT
2021-07-18 258.6615 USDT 149.2860 AAVE 253.0882 USDT 251.2182 USDT 267.8136 USDT 253.9965 USDT
2021-07-17 251.9577 USDT 167.8780 AAVE 254.2141 USDT 246.0337 USDT 257.0828 USDT 253.3842 USDT
2021-07-16 265.2413 USDT 163.8210 AAVE 271.4891 USDT 252.8722 USDT 278.5659 USDT 252.8722 USDT
2021-07-15 270.9103 USDT 342.5390 AAVE 279.2408 USDT 265.5288 USDT 286.6495 USDT 269.0784 USDT
2021-07-14 265.2975 USDT 979.5970 AAVE 270.1310 USDT 252.2494 USDT 284.7937 USDT 279.2694 USDT
2021-07-13 283.1363 USDT 275.2940 AAVE 296.7368 USDT 268.0460 USDT 296.9953 USDT 268.4797 USDT
2021-07-12 307.0832 USDT 439.5210 AAVE 304.2697 USDT 291.4765 USDT 321.8205 USDT 297.5638 USDT
2021-07-11 303.6902 USDT 368.8660 AAVE 293.6157 USDT 287.0021 USDT 309.5647 USDT 305.5052 USDT
2021-07-10 298.6284 USDT 230.7840 AAVE 303.8458 USDT 289.3340 USDT 311.4798 USDT 294.3185 USDT
2021-07-09 297.9531 USDT 358.5370 AAVE 291.2032 USDT 276.6698 USDT 312.9003 USDT 303.4879 USDT
2021-07-08 290.5961 USDT 1,178.1030 AAVE 315.1671 USDT 276.6895 USDT 315.1671 USDT 292.2288 USDT
2021-07-07 321.1941 USDT 482.3560 AAVE 316.2263 USDT 311.0242 USDT 330.9908 USDT 315.0623 USDT
2021-07-06 327.3642 USDT 797.5410 AAVE 309.3077 USDT 308.9506 USDT 346.9142 USDT 316.6639 USDT
2021-07-05 279.8371 USDT 426.7800 AAVE 275.4440 USDT 262.3832 USDT 317.4480 USDT 307.2405 USDT
2021-07-04 271.4457 USDT 278.7810 AAVE 258.7619 USDT 248.2978 USDT 288.6375 USDT 276.8035 USDT
2021-07-03 256.5265 USDT 377.6590 AAVE 235.0721 USDT 228.1000 USDT 266.0405 USDT 259.3827 USDT
2021-07-02 228.1782 USDT 346.4740 AAVE 233.2075 USDT 216.1055 USDT 234.1377 USDT 233.0229 USDT
2021-07-01 239.8679 USDT 164.8270 AAVE 247.9417 USDT 228.2381 USDT 251.1510 USDT 230.3113 USDT
2021-06-30 234.5126 USDT 248.5000 AAVE 236.4489 USDT 220.1292 USDT 251.4351 USDT 250.4187 USDT
2021-06-29 245.2113 USDT 295.0940 AAVE 229.9358 USDT 228.8509 USDT 252.9722 USDT 238.1052 USDT
2021-06-28 217.2220 USDT 250.0560 AAVE 203.6737 USDT 201.3225 USDT 232.9335 USDT 226.8816 USDT
2021-06-27 192.9199 USDT 103.2360 AAVE 185.9642 USDT 183.3985 USDT 202.2455 USDT 202.2455 USDT
2021-06-26 182.5799 USDT 145.7340 AAVE 185.2395 USDT 176.9236 USDT 191.8723 USDT 185.8093 USDT
2021-06-25 193.3808 USDT 393.2980 AAVE 212.6186 USDT 184.9901 USDT 213.8300 USDT 189.8533 USDT
2021-06-24 207.8076 USDT 166.1290 AAVE 207.2898 USDT 193.7009 USDT 217.4422 USDT 211.5099 USDT
2021-06-23 213.8436 USDT 295.4750 AAVE 205.5882 USDT 197.4952 USDT 229.5702 USDT 207.2415 USDT
2021-06-22 206.0694 USDT 1,038.8650 AAVE 211.1686 USDT 170.6409 USDT 223.1606 USDT 205.8008 USDT
2021-06-21 225.5962 USDT 195.5330 AAVE 272.4385 USDT 206.6763 USDT 272.4385 USDT 212.1514 USDT
2021-06-20 260.8168 USDT 212.8200 AAVE 254.4116 USDT 242.9546 USDT 276.8494 USDT 272.3398 USDT
2021-06-19 262.6705 USDT 278.2460 AAVE 264.6835 USDT 254.4116 USDT 269.4226 USDT 254.4116 USDT
2021-06-18 268.1618 USDT 287.8120 AAVE 293.1648 USDT 253.5421 USDT 293.8494 USDT 262.8908 USDT
2021-06-17 293.3618 USDT 320.0490 AAVE 292.6197 USDT 285.9426 USDT 305.0000 USDT 291.4400 USDT
2021-06-16 300.7724 USDT 153.7730 AAVE 308.7024 USDT 288.0080 USDT 313.4309 USDT 289.0685 USDT
2021-06-15 314.4139 USDT 178.7420 AAVE 320.6820 USDT 307.3194 USDT 326.8118 USDT 313.4060 USDT
2021-06-14 319.3988 USDT 198.7350 AAVE 316.8501 USDT 309.6539 USDT 334.9424 USDT 317.1923 USDT
2021-06-13 292.2875 USDT 407.5960 AAVE 277.2464 USDT 267.0017 USDT 317.2278 USDT 316.4520 USDT
2021-06-12 277.3436 USDT 417.9330 AAVE 282.9736 USDT 266.9005 USDT 289.2625 USDT 278.0000 USDT
2021-06-11 297.4085 USDT 200.1010 AAVE 313.0402 USDT 280.8082 USDT 313.6678 USDT 284.6433 USDT
2021-06-10 319.7862 USDT 117.4980 AAVE 339.1108 USDT 305.3153 USDT 339.3451 USDT 311.3053 USDT
2021-06-09 327.6798 USDT 163.7280 AAVE 329.3704 USDT 306.1822 USDT 342.0929 USDT 338.4876 USDT