Identifier on Kraken: AAVEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-11 |
74.3000 USD |
17,882.6399 AAVE |
77.6700 USD |
69.4800 USD |
78.1400 USD |
69.8500 USD |
| 2022-07-10 |
78.2600 USD |
23,642.2324 AAVE |
81.9100 USD |
74.7000 USD |
82.0800 USD |
76.4600 USD |
| 2022-07-09 |
75.4700 USD |
15,252.7669 AAVE |
71.7300 USD |
71.2100 USD |
80.0100 USD |
79.8400 USD |
| 2022-07-08 |
70.9600 USD |
21,840.0634 AAVE |
71.2900 USD |
67.8100 USD |
75.5400 USD |
70.9600 USD |
| 2022-07-07 |
68.1200 USD |
15,732.3790 AAVE |
62.8700 USD |
62.1400 USD |
72.2000 USD |
70.1300 USD |
| 2022-07-06 |
61.9400 USD |
16,684.2263 AAVE |
60.5800 USD |
59.7100 USD |
63.6100 USD |
63.4500 USD |
| 2022-07-05 |
61.6600 USD |
10,298.6996 AAVE |
63.1600 USD |
58.0000 USD |
64.1900 USD |
61.6800 USD |
| 2022-07-04 |
58.2600 USD |
10,526.6662 AAVE |
57.5000 USD |
56.0200 USD |
62.1300 USD |
61.9600 USD |
| 2022-07-03 |
56.6700 USD |
6,584.8363 AAVE |
57.4200 USD |
54.7700 USD |
58.3100 USD |
57.6800 USD |
| 2022-07-02 |
57.1800 USD |
8,275.2859 AAVE |
56.3100 USD |
54.7100 USD |
58.3000 USD |
57.6800 USD |
| 2022-07-01 |
56.9300 USD |
11,008.0524 AAVE |
56.9800 USD |
54.9000 USD |
58.8200 USD |
56.9900 USD |
| 2022-06-30 |
54.5300 USD |
11,778.2159 AAVE |
59.7200 USD |
52.9700 USD |
60.1100 USD |
55.2200 USD |
| 2022-06-29 |
60.5400 USD |
2,328.1914 AAVE |
60.1100 USD |
57.8600 USD |
62.2100 USD |
59.8000 USD |
| 2022-06-28 |
64.8300 USD |
4,338.7013 AAVE |
65.9300 USD |
59.8100 USD |
69.0200 USD |
60.0400 USD |
| 2022-06-27 |
65.8000 USD |
2,352.8208 AAVE |
65.0100 USD |
62.8000 USD |
68.0900 USD |
66.4600 USD |
| 2022-06-26 |
70.0500 USD |
3,063.5708 AAVE |
69.9700 USD |
66.2900 USD |
73.0000 USD |
66.2900 USD |
| 2022-06-25 |
71.0600 USD |
13,108.7109 AAVE |
70.8900 USD |
66.7700 USD |
75.3900 USD |
69.9500 USD |
| 2022-06-24 |
68.7600 USD |
11,099.4469 AAVE |
67.7200 USD |
65.4600 USD |
72.6900 USD |
70.3600 USD |
| 2022-06-23 |
65.6400 USD |
12,834.8530 AAVE |
62.0500 USD |
61.8200 USD |
69.6700 USD |
66.5800 USD |
| 2022-06-22 |
64.1900 USD |
24,464.5720 AAVE |
65.9500 USD |
61.4100 USD |
67.6700 USD |
64.0600 USD |
| 2022-06-21 |
69.1000 USD |
40,006.1310 AAVE |
61.3800 USD |
59.9300 USD |
78.9400 USD |
65.3700 USD |
| 2022-06-20 |
58.4100 USD |
14,366.0509 AAVE |
54.1400 USD |
50.4900 USD |
63.1700 USD |
60.2900 USD |
| 2022-06-19 |
50.9200 USD |
5,936.0781 AAVE |
49.5300 USD |
45.9800 USD |
55.3000 USD |
54.3200 USD |
| 2022-06-18 |
50.4800 USD |
14,700.8763 AAVE |
57.2500 USD |
45.6300 USD |
58.4100 USD |
48.1900 USD |
| 2022-06-17 |
57.6500 USD |
3,243.1151 AAVE |
56.4700 USD |
55.6100 USD |
59.5800 USD |
57.5900 USD |
| 2022-06-16 |
60.5000 USD |
8,673.0368 AAVE |
66.3800 USD |
55.9900 USD |
68.6300 USD |
55.9900 USD |
| 2022-06-15 |
58.4100 USD |
12,511.2442 AAVE |
61.9600 USD |
52.8100 USD |
66.4500 USD |
65.8600 USD |
| 2022-06-14 |
59.4200 USD |
14,996.0522 AAVE |
59.4400 USD |
53.3200 USD |
64.0800 USD |
62.4300 USD |
| 2022-06-13 |
60.6900 USD |
33,577.5820 AAVE |
70.6900 USD |
55.2000 USD |
88.0000 USD |
58.4600 USD |
| 2022-06-12 |
73.1500 USD |
8,963.4813 AAVE |
77.1900 USD |
69.2300 USD |
77.4200 USD |
71.9000 USD |
| 2022-06-11 |
79.1200 USD |
4,266.4339 AAVE |
87.7800 USD |
75.5700 USD |
89.0200 USD |
78.2400 USD |
| 2022-06-10 |
89.6300 USD |
6,503.5662 AAVE |
96.0600 USD |
85.9800 USD |
96.7300 USD |
87.6900 USD |
| 2022-06-09 |
96.0100 USD |
946.1454 AAVE |
96.0900 USD |
94.3800 USD |
99.4400 USD |
95.8700 USD |
| 2022-06-08 |
98.0700 USD |
1,822.0144 AAVE |
99.1900 USD |
95.4700 USD |
101.4500 USD |
97.5000 USD |
| 2022-06-07 |
99.4200 USD |
6,022.0510 AAVE |
105.9100 USD |
95.8200 USD |
105.9800 USD |
98.7700 USD |
| 2022-06-06 |
107.3500 USD |
9,070.1634 AAVE |
103.6500 USD |
103.5000 USD |
111.7300 USD |
105.7800 USD |
| 2022-06-05 |
105.2400 USD |
3,005.1710 AAVE |
106.9700 USD |
103.2600 USD |
107.1900 USD |
106.2300 USD |
| 2022-06-04 |
105.3700 USD |
4,084.5966 AAVE |
106.9600 USD |
102.6600 USD |
107.6600 USD |
105.9100 USD |
| 2022-06-03 |
106.6600 USD |
9,056.9239 AAVE |
110.9100 USD |
103.6900 USD |
113.0800 USD |
106.7900 USD |
| 2022-06-02 |
106.6000 USD |
5,293.0372 AAVE |
105.9600 USD |
103.0900 USD |
111.9800 USD |
111.9800 USD |
| 2022-06-01 |
110.8100 USD |
11,599.8076 AAVE |
113.6000 USD |
100.8900 USD |
120.6600 USD |
105.2200 USD |
| 2022-05-31 |
117.8500 USD |
13,990.7770 AAVE |
117.3100 USD |
112.1200 USD |
123.8000 USD |
114.5000 USD |
| 2022-05-30 |
109.3900 USD |
22,375.1491 AAVE |
95.3600 USD |
94.4100 USD |
122.5900 USD |
117.3400 USD |
| 2022-05-29 |
94.1000 USD |
2,755.2404 AAVE |
95.8300 USD |
91.7100 USD |
96.8600 USD |
94.9800 USD |
| 2022-05-28 |
93.4200 USD |
4,165.2457 AAVE |
92.2600 USD |
90.8200 USD |
96.8100 USD |
94.7700 USD |
| 2022-05-27 |
95.2200 USD |
12,987.5925 AAVE |
101.2100 USD |
89.4000 USD |
101.6200 USD |
91.8200 USD |
| 2022-05-26 |
99.6600 USD |
10,243.1919 AAVE |
102.6200 USD |
92.4900 USD |
105.7800 USD |
101.2400 USD |
| 2022-05-25 |
102.8800 USD |
9,949.9366 AAVE |
106.3700 USD |
98.1700 USD |
107.7600 USD |
103.1700 USD |
| 2022-05-24 |
98.6800 USD |
10,747.3013 AAVE |
99.2100 USD |
93.0900 USD |
107.2900 USD |
106.5500 USD |
| 2022-05-23 |
101.6800 USD |
18,433.1454 AAVE |
94.1200 USD |
91.9600 USD |
109.5600 USD |
97.3500 USD |