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