Identifier on Kraken: AAVEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-23 |
151.6300 USD |
12,422.9657 AAVE |
150.3900 USD |
147.7700 USD |
155.4300 USD |
150.4500 USD |
| 2025-12-22 |
161.0800 USD |
9,341.0766 AAVE |
164.7400 USD |
157.6700 USD |
166.3800 USD |
158.1300 USD |
| 2025-12-21 |
176.5600 USD |
1,144.5661 AAVE |
179.8300 USD |
173.3600 USD |
179.8300 USD |
175.4600 USD |
| 2025-12-20 |
181.6200 USD |
1,091.4296 AAVE |
181.2600 USD |
180.2900 USD |
183.0800 USD |
181.1800 USD |
| 2025-12-19 |
181.5300 USD |
2,987.8258 AAVE |
173.4600 USD |
171.9100 USD |
186.7300 USD |
184.0000 USD |
| 2025-12-18 |
178.1500 USD |
813.2459 AAVE |
180.0100 USD |
175.8500 USD |
180.2200 USD |
177.6900 USD |
| 2025-12-17 |
184.4200 USD |
1,352.5058 AAVE |
185.7200 USD |
182.7400 USD |
187.6000 USD |
183.8200 USD |
| 2025-12-16 |
188.4500 USD |
1,693.6271 AAVE |
193.0600 USD |
183.2900 USD |
193.1300 USD |
187.6800 USD |
| 2025-12-15 |
193.5400 USD |
1,413.4620 AAVE |
188.4800 USD |
188.1000 USD |
196.5600 USD |
195.3700 USD |
| 2025-12-14 |
191.1400 USD |
3,112.9192 AAVE |
197.5700 USD |
185.8400 USD |
197.9500 USD |
188.4800 USD |
| 2025-12-13 |
197.6500 USD |
1,597.9148 AAVE |
191.4200 USD |
191.4200 USD |
202.5900 USD |
196.9300 USD |
| 2025-12-12 |
204.4400 USD |
1,685.4082 AAVE |
202.4800 USD |
201.2900 USD |
206.7600 USD |
204.3000 USD |
| 2025-12-11 |
190.6200 USD |
1,451.5885 AAVE |
197.0200 USD |
187.2600 USD |
197.3700 USD |
189.9400 USD |
| 2025-12-10 |
199.9200 USD |
4,590.6531 AAVE |
202.5500 USD |
196.4100 USD |
203.4100 USD |
197.7400 USD |
| 2025-12-09 |
196.1300 USD |
6,790.1447 AAVE |
191.6900 USD |
187.3700 USD |
206.1500 USD |
205.5800 USD |
| 2025-12-08 |
194.1700 USD |
4,721.1213 AAVE |
187.0600 USD |
186.2000 USD |
199.8900 USD |
191.1800 USD |
| 2025-12-07 |
188.2400 USD |
2,430.2069 AAVE |
187.5000 USD |
182.0600 USD |
193.8900 USD |
193.5100 USD |
| 2025-12-06 |
183.6000 USD |
160.4827 AAVE |
183.3300 USD |
182.3900 USD |
185.2100 USD |
184.7100 USD |
| 2025-12-05 |
186.4700 USD |
9,252.6834 AAVE |
190.6500 USD |
182.1900 USD |
193.4000 USD |
184.4700 USD |
| 2025-12-04 |
193.6300 USD |
4,653.6977 AAVE |
198.0800 USD |
187.5000 USD |
199.4500 USD |
191.0100 USD |
| 2025-12-03 |
193.2100 USD |
3,013.0779 AAVE |
190.3600 USD |
189.4000 USD |
195.6800 USD |
194.9700 USD |
| 2025-12-02 |
169.1700 USD |
850.3736 AAVE |
171.3800 USD |
167.3300 USD |
173.1600 USD |
168.5700 USD |
| 2025-12-01 |
169.9200 USD |
2,373.5764 AAVE |
177.5400 USD |
165.1700 USD |
178.0200 USD |
168.5300 USD |
| 2025-11-30 |
184.5300 USD |
6,978.8051 AAVE |
182.1500 USD |
176.9700 USD |
190.5900 USD |
179.6800 USD |
| 2025-11-29 |
184.2900 USD |
360.1457 AAVE |
185.6900 USD |
182.4600 USD |
186.5900 USD |
183.0700 USD |
| 2025-11-28 |
185.9400 USD |
1,601.8992 AAVE |
185.7900 USD |
182.4400 USD |
189.1800 USD |
183.9400 USD |
| 2025-11-27 |
184.7300 USD |
2,898.6985 AAVE |
185.4200 USD |
181.8500 USD |
187.6800 USD |
186.1700 USD |
| 2025-11-26 |
184.6100 USD |
8,218.3369 AAVE |
178.9500 USD |
175.0000 USD |
188.9300 USD |
185.7500 USD |
| 2025-11-25 |
177.8100 USD |
5,072.6297 AAVE |
177.2900 USD |
174.2300 USD |
180.6500 USD |
177.6200 USD |
| 2025-11-24 |
170.4900 USD |
2,527.0248 AAVE |
167.0200 USD |
165.8400 USD |
174.0700 USD |
170.2300 USD |
| 2025-11-23 |
163.5700 USD |
2,479.1144 AAVE |
161.1500 USD |
160.4900 USD |
165.4800 USD |
163.9200 USD |
| 2025-11-22 |
159.0400 USD |
8,061.3527 AAVE |
157.5800 USD |
155.3500 USD |
163.4200 USD |
161.1700 USD |
| 2025-11-21 |
155.7700 USD |
11,050.8601 AAVE |
164.3900 USD |
147.2400 USD |
167.6600 USD |
157.5100 USD |
| 2025-11-20 |
175.5600 USD |
481.4943 AAVE |
173.7600 USD |
173.3200 USD |
178.7600 USD |
177.2100 USD |
| 2025-11-19 |
171.1700 USD |
6,957.1359 AAVE |
178.1200 USD |
163.6800 USD |
178.7300 USD |
174.2400 USD |
| 2025-11-18 |
171.4400 USD |
6,764.5743 AAVE |
168.7300 USD |
165.2000 USD |
179.4500 USD |
176.8500 USD |
| 2025-11-17 |
176.3100 USD |
935.8608 AAVE |
172.6300 USD |
171.0400 USD |
179.3900 USD |
178.6400 USD |
| 2025-11-16 |
174.8000 USD |
3,769.8562 AAVE |
178.4100 USD |
167.6500 USD |
181.8600 USD |
173.7300 USD |
| 2025-11-15 |
177.8600 USD |
1,067.5825 AAVE |
173.7700 USD |
173.7700 USD |
180.6900 USD |
180.0000 USD |
| 2025-11-14 |
187.3300 USD |
9,445.0706 AAVE |
198.7200 USD |
173.1500 USD |
199.3600 USD |
175.8900 USD |
| 2025-11-13 |
200.4600 USD |
8,785.3287 AAVE |
205.2600 USD |
190.8400 USD |
216.4700 USD |
198.3900 USD |
| 2025-11-12 |
210.4300 USD |
6,457.5764 AAVE |
207.7700 USD |
202.9800 USD |
219.3000 USD |
205.3500 USD |
| 2025-11-11 |
222.5500 USD |
5,503.2868 AAVE |
228.5000 USD |
215.0000 USD |
231.9200 USD |
216.9600 USD |
| 2025-11-10 |
220.5100 USD |
7,484.0474 AAVE |
212.3000 USD |
210.8600 USD |
225.3900 USD |
220.4600 USD |
| 2025-11-09 |
207.6600 USD |
3,992.4659 AAVE |
202.7500 USD |
196.8300 USD |
214.2700 USD |
212.7800 USD |
| 2025-11-08 |
202.8400 USD |
12,332.7068 AAVE |
208.1100 USD |
198.7800 USD |
210.8000 USD |
201.0500 USD |
| 2025-11-07 |
202.3400 USD |
5,909.6943 AAVE |
197.1900 USD |
189.8100 USD |
212.4200 USD |
207.5800 USD |
| 2025-11-06 |
198.8900 USD |
3,536.8991 AAVE |
201.9400 USD |
192.8100 USD |
205.7700 USD |
197.6100 USD |
| 2025-11-05 |
192.8000 USD |
3,141.1468 AAVE |
188.0200 USD |
180.9600 USD |
201.8800 USD |
197.1700 USD |
| 2025-11-04 |
197.1600 USD |
3,533.0111 AAVE |
199.3200 USD |
192.5500 USD |
205.8400 USD |
194.9500 USD |