Identifier on Kraken: AAVEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-24 |
54.3200 USD |
996.3241 AAVE |
54.4400 USD |
54.1700 USD |
54.6500 USD |
54.5200 USD |
| 2022-12-23 |
55.1300 USD |
4,277.1633 AAVE |
55.7000 USD |
54.3000 USD |
56.0900 USD |
54.3800 USD |
| 2022-12-22 |
55.1600 USD |
1,583.0765 AAVE |
55.9700 USD |
53.6900 USD |
56.0200 USD |
55.5800 USD |
| 2022-12-21 |
55.3700 USD |
849.7178 AAVE |
55.8700 USD |
54.7100 USD |
56.3800 USD |
55.7000 USD |
| 2022-12-20 |
54.7100 USD |
1,471.6596 AAVE |
53.4400 USD |
53.1600 USD |
56.2300 USD |
55.5900 USD |
| 2022-12-19 |
54.5600 USD |
2,042.9669 AAVE |
55.8900 USD |
52.9600 USD |
56.5000 USD |
53.7800 USD |
| 2022-12-18 |
55.4900 USD |
850.3439 AAVE |
55.3700 USD |
54.9000 USD |
56.4600 USD |
55.8500 USD |
| 2022-12-17 |
54.7200 USD |
1,479.9623 AAVE |
54.7000 USD |
53.1100 USD |
55.7300 USD |
55.0000 USD |
| 2022-12-16 |
56.8900 USD |
4,895.8532 AAVE |
60.9300 USD |
53.8800 USD |
61.1300 USD |
54.2000 USD |
| 2022-12-15 |
61.7800 USD |
1,723.0913 AAVE |
62.8100 USD |
60.6200 USD |
63.0400 USD |
60.9300 USD |
| 2022-12-14 |
62.6800 USD |
3,036.6420 AAVE |
62.3000 USD |
61.2400 USD |
63.4400 USD |
62.6200 USD |
| 2022-12-13 |
62.2400 USD |
5,875.1219 AAVE |
60.3000 USD |
58.2400 USD |
63.8000 USD |
61.8600 USD |
| 2022-12-12 |
59.3100 USD |
3,445.6940 AAVE |
59.6000 USD |
58.2600 USD |
60.6800 USD |
60.6800 USD |
| 2022-12-11 |
60.8000 USD |
2,208.6709 AAVE |
61.3100 USD |
59.2700 USD |
61.5600 USD |
59.8000 USD |
| 2022-12-10 |
61.6100 USD |
4,566.3222 AAVE |
61.4700 USD |
61.3900 USD |
62.0400 USD |
61.5500 USD |
| 2022-12-09 |
62.4500 USD |
1,720.0999 AAVE |
62.8600 USD |
61.0800 USD |
63.3200 USD |
61.2800 USD |
| 2022-12-08 |
62.8200 USD |
3,143.5758 AAVE |
61.3200 USD |
60.4500 USD |
63.5000 USD |
62.9900 USD |
| 2022-12-07 |
62.0800 USD |
3,179.1186 AAVE |
63.8400 USD |
60.1500 USD |
63.9800 USD |
60.8200 USD |
| 2022-12-06 |
63.9700 USD |
1,033.0053 AAVE |
64.4100 USD |
62.8300 USD |
65.4500 USD |
63.4100 USD |
| 2022-12-05 |
65.3300 USD |
3,540.4150 AAVE |
64.3600 USD |
63.8300 USD |
67.2600 USD |
64.2800 USD |
| 2022-12-04 |
63.8900 USD |
1,481.8151 AAVE |
62.8800 USD |
62.8500 USD |
64.5300 USD |
64.4000 USD |
| 2022-12-03 |
64.6100 USD |
3,730.0305 AAVE |
65.7700 USD |
62.6200 USD |
66.3900 USD |
62.7700 USD |
| 2022-12-02 |
64.7600 USD |
1,813.8642 AAVE |
63.6100 USD |
62.3200 USD |
65.8000 USD |
65.4300 USD |
| 2022-12-01 |
64.1700 USD |
2,630.9893 AAVE |
65.3800 USD |
63.1400 USD |
65.5200 USD |
63.6000 USD |
| 2022-11-30 |
64.1600 USD |
7,927.5100 AAVE |
61.5800 USD |
61.5800 USD |
67.0000 USD |
65.4400 USD |
| 2022-11-29 |
61.0100 USD |
6,370.0879 AAVE |
59.9900 USD |
59.6400 USD |
62.3600 USD |
61.5800 USD |
| 2022-11-28 |
60.4600 USD |
7,171.6997 AAVE |
61.4100 USD |
58.5500 USD |
62.4600 USD |
60.4500 USD |
| 2022-11-27 |
61.8600 USD |
12,651.5221 AAVE |
61.6000 USD |
60.0800 USD |
63.3000 USD |
61.2800 USD |
| 2022-11-26 |
60.7700 USD |
6,532.2803 AAVE |
59.3700 USD |
59.3100 USD |
62.3600 USD |
61.7300 USD |
| 2022-11-25 |
58.4500 USD |
4,553.7001 AAVE |
57.8500 USD |
56.7100 USD |
60.3000 USD |
59.2400 USD |
| 2022-11-24 |
58.6900 USD |
3,901.1618 AAVE |
58.3400 USD |
57.2800 USD |
59.8800 USD |
58.1500 USD |
| 2022-11-23 |
57.7800 USD |
8,398.2186 AAVE |
57.0200 USD |
56.4700 USD |
59.1500 USD |
57.7900 USD |
| 2022-11-22 |
54.0500 USD |
32,512.0742 AAVE |
55.8500 USD |
50.1800 USD |
57.6800 USD |
56.3500 USD |
| 2022-11-21 |
55.8700 USD |
6,918.6036 AAVE |
55.7500 USD |
53.9900 USD |
57.5900 USD |
55.4400 USD |
| 2022-11-20 |
59.2600 USD |
6,131.2820 AAVE |
58.6900 USD |
55.5000 USD |
61.5000 USD |
56.7200 USD |
| 2022-11-19 |
57.5700 USD |
1,933.8872 AAVE |
58.1200 USD |
56.8000 USD |
58.3500 USD |
58.2100 USD |
| 2022-11-18 |
59.3100 USD |
2,275.3691 AAVE |
58.5600 USD |
57.3700 USD |
61.2800 USD |
57.9900 USD |
| 2022-11-17 |
58.6100 USD |
2,464.5759 AAVE |
58.3000 USD |
56.8700 USD |
59.4600 USD |
58.9100 USD |
| 2022-11-16 |
58.8200 USD |
4,307.2373 AAVE |
61.1700 USD |
57.0700 USD |
61.9600 USD |
57.6300 USD |
| 2022-11-15 |
60.7900 USD |
9,225.2249 AAVE |
59.0100 USD |
58.4100 USD |
62.9500 USD |
61.0400 USD |
| 2022-11-14 |
56.7200 USD |
10,832.5715 AAVE |
56.4700 USD |
53.2000 USD |
59.5300 USD |
58.2800 USD |
| 2022-11-13 |
57.9800 USD |
12,371.8563 AAVE |
57.6700 USD |
55.7800 USD |
60.8700 USD |
56.2000 USD |
| 2022-11-12 |
58.7800 USD |
11,506.1815 AAVE |
64.0300 USD |
56.8300 USD |
64.0300 USD |
57.6900 USD |
| 2022-11-11 |
63.3900 USD |
11,707.8059 AAVE |
67.9100 USD |
60.5800 USD |
68.6400 USD |
62.9200 USD |
| 2022-11-10 |
64.7700 USD |
26,853.5798 AAVE |
57.7600 USD |
57.1700 USD |
70.5500 USD |
68.2000 USD |
| 2022-11-09 |
66.1600 USD |
22,197.1426 AAVE |
72.2300 USD |
57.7200 USD |
73.0500 USD |
59.3000 USD |
| 2022-11-08 |
75.7600 USD |
33,138.4371 AAVE |
87.5700 USD |
66.0000 USD |
88.2700 USD |
71.0000 USD |
| 2022-11-07 |
87.0600 USD |
18,969.5460 AAVE |
86.3700 USD |
77.5000 USD |
90.4000 USD |
87.1500 USD |
| 2022-11-06 |
92.9300 USD |
6,332.3836 AAVE |
95.9100 USD |
88.5800 USD |
96.0700 USD |
88.6700 USD |
| 2022-11-05 |
95.8900 USD |
6,848.4313 AAVE |
94.7400 USD |
93.7100 USD |
98.2200 USD |
97.1800 USD |