Identifier on Kraken: AAVEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
140.1000 USD |
10,432.8895 AAVE |
139.1400 USD |
134.7800 USD |
146.2000 USD |
141.8700 USD |
| 2024-10-02 |
142.5900 USD |
8,440.2045 AAVE |
144.6500 USD |
138.0000 USD |
150.0900 USD |
140.9200 USD |
| 2024-10-01 |
155.4200 USD |
11,937.9129 AAVE |
156.6600 USD |
143.0100 USD |
164.1700 USD |
143.9600 USD |
| 2024-09-30 |
157.2300 USD |
4,616.2041 AAVE |
161.6700 USD |
154.4500 USD |
161.7200 USD |
155.4400 USD |
| 2024-09-29 |
161.5000 USD |
3,651.5169 AAVE |
164.0100 USD |
158.7500 USD |
164.9000 USD |
162.1500 USD |
| 2024-09-28 |
166.1600 USD |
2,933.6136 AAVE |
170.2400 USD |
161.6300 USD |
170.9800 USD |
163.1300 USD |
| 2024-09-27 |
168.9300 USD |
7,253.0856 AAVE |
165.3500 USD |
163.7700 USD |
173.9400 USD |
170.8700 USD |
| 2024-09-26 |
167.6000 USD |
6,049.3671 AAVE |
164.7800 USD |
163.0800 USD |
169.8900 USD |
165.2400 USD |
| 2024-09-25 |
168.5800 USD |
6,811.8840 AAVE |
165.9800 USD |
164.1900 USD |
173.7300 USD |
165.1700 USD |
| 2024-09-24 |
167.9500 USD |
8,672.0058 AAVE |
172.0200 USD |
163.7900 USD |
173.4700 USD |
166.3800 USD |
| 2024-09-23 |
171.5200 USD |
21,272.2533 AAVE |
162.2000 USD |
158.7900 USD |
178.6200 USD |
172.1600 USD |
| 2024-09-22 |
158.3300 USD |
6,889.3369 AAVE |
154.8800 USD |
154.5800 USD |
161.6600 USD |
158.3300 USD |
| 2024-09-21 |
150.9000 USD |
3,256.4495 AAVE |
153.3700 USD |
149.8400 USD |
154.1900 USD |
151.3700 USD |
| 2024-09-20 |
154.2800 USD |
6,659.2638 AAVE |
150.5900 USD |
147.6500 USD |
157.4300 USD |
153.5800 USD |
| 2024-09-19 |
147.6300 USD |
11,021.3151 AAVE |
141.7300 USD |
141.6500 USD |
152.7000 USD |
149.2700 USD |
| 2024-09-18 |
138.0100 USD |
10,438.7550 AAVE |
140.4600 USD |
134.2100 USD |
140.6800 USD |
140.6000 USD |
| 2024-09-17 |
141.9700 USD |
7,225.8768 AAVE |
140.1000 USD |
136.7700 USD |
147.5800 USD |
140.6700 USD |
| 2024-09-16 |
140.5700 USD |
12,562.1164 AAVE |
143.5400 USD |
138.2100 USD |
143.6800 USD |
141.2700 USD |
| 2024-09-15 |
145.7400 USD |
16,456.0651 AAVE |
140.1000 USD |
140.0100 USD |
149.9000 USD |
144.2400 USD |
| 2024-09-14 |
139.8200 USD |
6,710.9000 AAVE |
144.3100 USD |
137.6800 USD |
144.3100 USD |
140.0800 USD |
| 2024-09-13 |
142.9300 USD |
8,165.7738 AAVE |
144.9700 USD |
139.5000 USD |
146.3200 USD |
143.9700 USD |
| 2024-09-12 |
145.8000 USD |
16,635.3533 AAVE |
149.5800 USD |
141.8600 USD |
151.8100 USD |
145.6900 USD |
| 2024-09-11 |
150.3500 USD |
26,853.7290 AAVE |
150.8400 USD |
144.9700 USD |
158.8100 USD |
149.6900 USD |
| 2024-09-10 |
144.2100 USD |
15,761.4514 AAVE |
140.0300 USD |
136.2900 USD |
152.9800 USD |
151.7800 USD |
| 2024-09-09 |
134.4500 USD |
22,766.8262 AAVE |
126.0200 USD |
124.2400 USD |
142.1000 USD |
140.9500 USD |
| 2024-09-08 |
125.7100 USD |
3,705.5471 AAVE |
124.9200 USD |
123.3000 USD |
127.4100 USD |
125.6000 USD |
| 2024-09-07 |
127.2900 USD |
5,360.9732 AAVE |
126.6400 USD |
124.0900 USD |
130.6700 USD |
127.8900 USD |
| 2024-09-06 |
125.9400 USD |
13,530.8822 AAVE |
128.9200 USD |
121.0000 USD |
130.6000 USD |
121.0000 USD |
| 2024-09-05 |
131.6900 USD |
12,819.5864 AAVE |
135.2400 USD |
127.6700 USD |
137.3500 USD |
127.6700 USD |
| 2024-09-04 |
131.7400 USD |
43,869.3345 AAVE |
118.7000 USD |
116.2600 USD |
138.9600 USD |
137.6200 USD |
| 2024-09-03 |
127.0500 USD |
31,435.5690 AAVE |
135.0700 USD |
120.8400 USD |
135.2300 USD |
123.8000 USD |
| 2024-09-02 |
125.7100 USD |
11,566.9449 AAVE |
120.5000 USD |
117.8100 USD |
134.8200 USD |
134.3800 USD |
| 2024-09-01 |
125.2400 USD |
8,351.7345 AAVE |
129.5500 USD |
122.2700 USD |
129.9600 USD |
123.0300 USD |
| 2024-08-31 |
131.2500 USD |
7,560.3909 AAVE |
131.0000 USD |
128.1700 USD |
134.0100 USD |
129.6100 USD |
| 2024-08-30 |
124.9700 USD |
5,648.4734 AAVE |
122.9300 USD |
118.5100 USD |
129.3600 USD |
128.3200 USD |
| 2024-08-29 |
124.7600 USD |
5,771.8406 AAVE |
125.0700 USD |
121.8300 USD |
128.1300 USD |
124.0700 USD |
| 2024-08-28 |
124.0500 USD |
8,295.6454 AAVE |
120.0000 USD |
118.4100 USD |
128.8500 USD |
124.9400 USD |
| 2024-08-27 |
123.8800 USD |
6,765.5014 AAVE |
128.9100 USD |
117.2800 USD |
131.6000 USD |
119.8600 USD |
| 2024-08-26 |
132.4800 USD |
7,248.5569 AAVE |
135.6700 USD |
128.0700 USD |
136.7700 USD |
128.0700 USD |
| 2024-08-25 |
136.5600 USD |
4,703.5857 AAVE |
137.1300 USD |
133.6000 USD |
139.8100 USD |
137.7600 USD |
| 2024-08-24 |
138.4500 USD |
15,304.1766 AAVE |
143.2800 USD |
135.5400 USD |
143.2800 USD |
136.8500 USD |
| 2024-08-23 |
137.5000 USD |
13,601.5413 AAVE |
135.8600 USD |
132.1500 USD |
148.6600 USD |
147.1300 USD |
| 2024-08-22 |
136.4800 USD |
6,982.2490 AAVE |
140.2100 USD |
133.3800 USD |
141.8400 USD |
136.0300 USD |
| 2024-08-21 |
136.0300 USD |
29,608.2590 AAVE |
128.9000 USD |
127.8900 USD |
143.6600 USD |
140.5600 USD |
| 2024-08-20 |
125.8200 USD |
16,532.8461 AAVE |
118.0200 USD |
117.7300 USD |
129.9800 USD |
125.7200 USD |
| 2024-08-19 |
116.0500 USD |
19,770.0934 AAVE |
111.3900 USD |
107.7600 USD |
123.8100 USD |
117.9500 USD |
| 2024-08-18 |
111.3700 USD |
7,437.4834 AAVE |
110.8800 USD |
109.3700 USD |
113.3300 USD |
111.5100 USD |
| 2024-08-17 |
112.4500 USD |
6,243.2937 AAVE |
112.8200 USD |
109.5900 USD |
116.6500 USD |
111.0900 USD |
| 2024-08-16 |
109.9800 USD |
13,697.0785 AAVE |
107.7200 USD |
105.8500 USD |
114.7500 USD |
114.2600 USD |
| 2024-08-15 |
107.7900 USD |
17,665.9775 AAVE |
105.9700 USD |
104.3500 USD |
111.9900 USD |
106.4700 USD |