Identifier on Kraken: AAVEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
168.2600 USD |
657.2844 AAVE |
169.3100 USD |
165.4000 USD |
170.0000 USD |
169.7100 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 |
| 2024-11-03 |
132.0500 USD |
5,085.1847 AAVE |
138.3000 USD |
128.7300 USD |
138.4600 USD |
133.1500 USD |
| 2024-11-02 |
139.6000 USD |
1,598.1635 AAVE |
141.4500 USD |
137.0400 USD |
143.5300 USD |
138.5500 USD |
| 2024-11-01 |
143.2100 USD |
1,874.1341 AAVE |
143.3200 USD |
140.2500 USD |
146.7800 USD |
141.6700 USD |
| 2024-10-31 |
146.6900 USD |
5,744.1810 AAVE |
156.3300 USD |
140.7100 USD |
157.4700 USD |
143.7200 USD |
| 2024-10-30 |
156.5600 USD |
7,872.2683 AAVE |
151.2900 USD |
148.5300 USD |
158.0000 USD |
156.5400 USD |
| 2024-10-29 |
151.8600 USD |
5,004.7614 AAVE |
151.5700 USD |
149.2000 USD |
155.2200 USD |
151.0600 USD |
| 2024-10-28 |
150.7200 USD |
3,746.2321 AAVE |
147.8200 USD |
146.3700 USD |
153.6700 USD |
149.8600 USD |
| 2024-10-27 |
144.7900 USD |
1,659.3979 AAVE |
142.6100 USD |
141.7600 USD |
147.0600 USD |
147.0600 USD |
| 2024-10-26 |
140.6800 USD |
1,966.6439 AAVE |
137.5300 USD |
136.4800 USD |
143.5900 USD |
142.5700 USD |
| 2024-10-25 |
141.5500 USD |
3,668.4253 AAVE |
147.4200 USD |
131.8100 USD |
149.5200 USD |
136.8500 USD |
| 2024-10-24 |
149.4800 USD |
1,986.5818 AAVE |
149.5500 USD |
145.7900 USD |
152.8900 USD |
147.1700 USD |
| 2024-10-23 |
147.9700 USD |
3,181.1876 AAVE |
152.5600 USD |
143.7800 USD |
152.8800 USD |
148.5800 USD |
| 2024-10-22 |
153.0200 USD |
2,534.4574 AAVE |
153.3200 USD |
150.1500 USD |
155.0600 USD |
152.7600 USD |
| 2024-10-21 |
154.7800 USD |
3,854.5768 AAVE |
158.9400 USD |
151.5600 USD |
159.6400 USD |
153.1300 USD |
| 2024-10-20 |
158.3900 USD |
1,338.9204 AAVE |
158.1200 USD |
156.1600 USD |
160.6300 USD |
157.3700 USD |
| 2024-10-19 |
157.8200 USD |
1,115.1956 AAVE |
158.9200 USD |
155.7700 USD |
159.7500 USD |
158.6200 USD |
| 2024-10-18 |
156.1300 USD |
2,294.3757 AAVE |
153.0700 USD |
152.2000 USD |
157.6500 USD |
157.0100 USD |
| 2024-10-17 |
153.6300 USD |
3,486.1333 AAVE |
155.9400 USD |
150.5100 USD |
157.3900 USD |
153.0100 USD |
| 2024-10-16 |
156.4500 USD |
3,008.6997 AAVE |
156.7400 USD |
153.5700 USD |
159.7600 USD |
156.6900 USD |
| 2024-10-15 |
159.5800 USD |
6,935.2984 AAVE |
162.8700 USD |
151.7200 USD |
165.6100 USD |
155.7200 USD |
| 2024-10-14 |
161.0700 USD |
5,013.7710 AAVE |
154.9100 USD |
152.9900 USD |
164.4800 USD |
163.3000 USD |
| 2024-10-13 |
152.7600 USD |
2,518.1441 AAVE |
154.9200 USD |
150.6200 USD |
155.8000 USD |
151.9700 USD |
| 2024-10-12 |
149.3600 USD |
4,293.1679 AAVE |
143.9700 USD |
143.4800 USD |
153.8600 USD |
153.8100 USD |
| 2024-10-11 |
143.2300 USD |
3,044.5825 AAVE |
140.5700 USD |
140.3100 USD |
145.6600 USD |
144.9300 USD |
| 2024-10-10 |
141.0600 USD |
4,607.5163 AAVE |
139.3200 USD |
136.1600 USD |
144.8900 USD |
138.8900 USD |
| 2024-10-09 |
141.0800 USD |
6,563.0860 AAVE |
143.0100 USD |
138.4000 USD |
144.1300 USD |
139.9300 USD |
| 2024-10-08 |
144.8400 USD |
1,796.9917 AAVE |
146.8100 USD |
141.9400 USD |
147.5400 USD |
144.5000 USD |
| 2024-10-07 |
150.3200 USD |
4,797.2767 AAVE |
150.0400 USD |
145.6300 USD |
154.6300 USD |
148.1200 USD |
| 2024-10-06 |
148.7000 USD |
1,627.4168 AAVE |
148.4400 USD |
146.2600 USD |
150.1900 USD |
148.2000 USD |
| 2024-10-05 |
149.2200 USD |
3,330.7439 AAVE |
151.3500 USD |
147.0000 USD |
151.7200 USD |
147.9300 USD |
| 2024-10-04 |
148.5400 USD |
9,784.4958 AAVE |
143.8600 USD |
141.6800 USD |
152.6700 USD |
151.9800 USD |