Identifier on Kraken: AAVEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
330.8200 USD |
12,137.1250 AAVE |
318.7200 USD |
308.7400 USD |
341.9000 USD |
333.5700 USD |
| 2024-12-22 |
303.2700 USD |
9,474.4530 AAVE |
298.7900 USD |
290.9600 USD |
312.2400 USD |
309.6100 USD |
| 2024-12-21 |
322.1300 USD |
8,255.0765 AAVE |
328.6500 USD |
302.2100 USD |
343.4200 USD |
305.7400 USD |
| 2024-12-20 |
303.3900 USD |
26,575.8572 AAVE |
314.8700 USD |
271.1700 USD |
340.8600 USD |
329.5600 USD |
| 2024-12-19 |
324.7000 USD |
21,077.0181 AAVE |
340.3500 USD |
298.8800 USD |
350.7000 USD |
316.4000 USD |
| 2024-12-18 |
362.4700 USD |
12,265.2789 AAVE |
361.3600 USD |
336.5200 USD |
380.4500 USD |
354.9400 USD |
| 2024-12-17 |
371.0200 USD |
12,807.3707 AAVE |
379.3300 USD |
357.4000 USD |
387.0500 USD |
361.9700 USD |
| 2024-12-16 |
383.0800 USD |
21,004.4636 AAVE |
368.3000 USD |
361.6600 USD |
399.9800 USD |
379.1900 USD |
| 2024-12-15 |
368.5800 USD |
11,196.2528 AAVE |
365.5200 USD |
355.0000 USD |
381.0100 USD |
359.7400 USD |
| 2024-12-14 |
380.0200 USD |
11,713.1237 AAVE |
377.6700 USD |
360.7500 USD |
395.8000 USD |
366.0600 USD |
| 2024-12-13 |
371.7600 USD |
22,518.1203 AAVE |
367.1900 USD |
353.0300 USD |
390.8800 USD |
378.0800 USD |
| 2024-12-12 |
356.1200 USD |
37,338.3597 AAVE |
302.6900 USD |
295.4200 USD |
387.2600 USD |
366.0900 USD |
| 2024-12-11 |
276.0100 USD |
10,614.9702 AAVE |
276.2000 USD |
259.7700 USD |
294.4800 USD |
288.5800 USD |
| 2024-12-10 |
266.6500 USD |
18,229.7592 AAVE |
260.2800 USD |
247.9800 USD |
287.9800 USD |
262.7200 USD |
| 2024-12-09 |
271.5800 USD |
6,847.1412 AAVE |
282.4200 USD |
260.7100 USD |
283.9500 USD |
273.8900 USD |
| 2024-12-08 |
280.3500 USD |
3,233.1570 AAVE |
283.0000 USD |
274.3100 USD |
285.2700 USD |
282.8200 USD |
| 2024-12-07 |
284.9300 USD |
5,806.3152 AAVE |
282.3900 USD |
279.5600 USD |
297.4500 USD |
282.9100 USD |
| 2024-12-06 |
271.4900 USD |
14,524.0383 AAVE |
248.0000 USD |
246.9200 USD |
291.3300 USD |
282.9000 USD |
| 2024-12-05 |
252.5300 USD |
10,508.8813 AAVE |
256.2700 USD |
241.7300 USD |
266.8400 USD |
248.8800 USD |
| 2024-12-04 |
254.0800 USD |
16,805.9230 AAVE |
240.6400 USD |
236.4300 USD |
273.5300 USD |
260.9500 USD |
| 2024-12-03 |
237.5000 USD |
18,962.2054 AAVE |
234.7100 USD |
222.0000 USD |
249.2200 USD |
237.6900 USD |
| 2024-12-02 |
217.5600 USD |
13,148.1500 AAVE |
209.3300 USD |
204.1100 USD |
234.2900 USD |
231.7100 USD |
| 2024-12-01 |
206.7200 USD |
8,880.6094 AAVE |
211.8800 USD |
202.9200 USD |
214.6200 USD |
207.9900 USD |
| 2024-11-30 |
204.8500 USD |
6,677.0865 AAVE |
198.6400 USD |
197.8600 USD |
211.1600 USD |
208.7200 USD |
| 2024-11-29 |
198.7800 USD |
6,124.9778 AAVE |
200.3400 USD |
194.6000 USD |
202.2000 USD |
199.9700 USD |
| 2024-11-28 |
204.2500 USD |
6,161.1777 AAVE |
210.8400 USD |
198.0700 USD |
211.5100 USD |
201.9800 USD |
| 2024-11-27 |
195.8700 USD |
18,913.1536 AAVE |
181.5100 USD |
180.6500 USD |
206.4500 USD |
200.0800 USD |
| 2024-11-26 |
174.7800 USD |
9,797.1377 AAVE |
181.4000 USD |
165.4700 USD |
184.0500 USD |
175.8800 USD |
| 2024-11-25 |
180.0500 USD |
14,739.4919 AAVE |
170.9100 USD |
166.3200 USD |
188.6700 USD |
178.0000 USD |
| 2024-11-24 |
172.5900 USD |
11,753.5585 AAVE |
174.5900 USD |
161.0500 USD |
183.6600 USD |
167.7900 USD |
| 2024-11-23 |
176.6400 USD |
17,279.0607 AAVE |
173.7300 USD |
170.3100 USD |
184.0700 USD |
172.7100 USD |
| 2024-11-22 |
166.0600 USD |
8,325.5940 AAVE |
169.3100 USD |
161.6700 USD |
171.7300 USD |
167.6800 USD |
| 2024-11-21 |
164.6500 USD |
11,558.0889 AAVE |
156.6700 USD |
152.1800 USD |
170.9100 USD |
167.7600 USD |
| 2024-11-20 |
160.5600 USD |
10,141.1215 AAVE |
161.9400 USD |
153.2100 USD |
167.9300 USD |
155.5000 USD |
| 2024-11-19 |
163.8100 USD |
9,291.9627 AAVE |
170.7800 USD |
158.7900 USD |
173.3400 USD |
161.3000 USD |
| 2024-11-18 |
167.6600 USD |
7,595.7815 AAVE |
162.0700 USD |
161.3600 USD |
172.6300 USD |
168.7600 USD |
| 2024-11-17 |
167.0400 USD |
11,569.4255 AAVE |
168.9700 USD |
161.0000 USD |
172.5500 USD |
161.6300 USD |
| 2024-11-16 |
168.5700 USD |
19,225.0585 AAVE |
163.9300 USD |
163.0500 USD |
175.6200 USD |
168.4200 USD |
| 2024-11-15 |
160.3800 USD |
23,733.4132 AAVE |
158.0100 USD |
151.0000 USD |
166.3300 USD |
164.5900 USD |
| 2024-11-14 |
168.1500 USD |
7,634.0956 AAVE |
173.0700 USD |
160.5600 USD |
176.9600 USD |
162.4400 USD |
| 2024-11-13 |
176.8900 USD |
5,052.8783 AAVE |
179.1200 USD |
168.2500 USD |
187.9800 USD |
181.1300 USD |
| 2024-11-12 |
184.7800 USD |
15,044.6352 AAVE |
193.0900 USD |
172.3800 USD |
196.5700 USD |
180.3100 USD |
| 2024-11-11 |
189.2800 USD |
6,160.8492 AAVE |
189.6200 USD |
183.5300 USD |
192.7700 USD |
188.8700 USD |
| 2024-11-10 |
194.9100 USD |
4,089.1111 AAVE |
195.3100 USD |
190.5200 USD |
199.1800 USD |
196.8200 USD |
| 2024-11-09 |
191.1200 USD |
7,584.9354 AAVE |
182.1700 USD |
181.3600 USD |
195.5700 USD |
193.3100 USD |
| 2024-11-08 |
180.9300 USD |
7,741.2671 AAVE |
183.7900 USD |
176.1000 USD |
185.3100 USD |
180.8300 USD |
| 2024-11-07 |
184.3700 USD |
18,286.9979 AAVE |
173.9300 USD |
173.4100 USD |
191.2700 USD |
181.1400 USD |
| 2024-11-06 |
159.2100 USD |
25,287.7195 AAVE |
135.8000 USD |
135.8000 USD |
176.3400 USD |
173.7400 USD |
| 2024-11-05 |
132.3300 USD |
5,118.8517 AAVE |
128.1800 USD |
127.8600 USD |
135.3800 USD |
135.0000 USD |
| 2024-11-04 |
129.4400 USD |
3,703.0184 AAVE |
132.4700 USD |
125.6800 USD |
134.6400 USD |
128.1300 USD |