Identifier on Kraken: AAVEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |