Identifier on Kraken: AAVEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-22 |
93.2800 USD |
6,165.8277 AAVE |
91.0400 USD |
90.5100 USD |
96.6200 USD |
94.8600 USD |
| 2022-05-21 |
91.0900 USD |
3,795.0164 AAVE |
89.9500 USD |
88.6800 USD |
92.7900 USD |
90.0900 USD |
| 2022-05-20 |
91.0000 USD |
10,180.6612 AAVE |
91.5800 USD |
84.6000 USD |
98.0400 USD |
91.5200 USD |
| 2022-05-19 |
85.9200 USD |
4,537.8827 AAVE |
81.9500 USD |
78.9400 USD |
91.0200 USD |
90.3500 USD |
| 2022-05-18 |
88.1500 USD |
9,391.1223 AAVE |
93.0000 USD |
81.6300 USD |
96.7700 USD |
81.7400 USD |
| 2022-05-17 |
89.1300 USD |
11,812.8553 AAVE |
84.0800 USD |
83.7300 USD |
93.3300 USD |
92.0500 USD |
| 2022-05-16 |
84.1000 USD |
12,185.5928 AAVE |
91.6600 USD |
80.9800 USD |
91.6600 USD |
85.2700 USD |
| 2022-05-15 |
88.0900 USD |
15,186.6840 AAVE |
86.2000 USD |
81.9100 USD |
92.2500 USD |
92.0400 USD |
| 2022-05-14 |
82.1300 USD |
3,472.1511 AAVE |
82.3400 USD |
77.6400 USD |
85.3400 USD |
81.6800 USD |
| 2022-05-13 |
85.9600 USD |
14,056.2873 AAVE |
76.9500 USD |
75.8300 USD |
92.7000 USD |
83.5800 USD |
| 2022-05-12 |
74.7600 USD |
25,831.3045 AAVE |
82.3600 USD |
61.7700 USD |
88.5500 USD |
77.7600 USD |
| 2022-05-11 |
92.1000 USD |
27,484.0433 AAVE |
105.2600 USD |
76.2900 USD |
108.3600 USD |
81.9200 USD |
| 2022-05-10 |
109.2000 USD |
10,105.9860 AAVE |
99.8800 USD |
96.6700 USD |
118.3900 USD |
102.6100 USD |
| 2022-05-09 |
111.4900 USD |
14,079.9445 AAVE |
126.4100 USD |
101.2700 USD |
128.6600 USD |
105.1400 USD |
| 2022-05-08 |
129.5400 USD |
2,669.8974 AAVE |
132.2000 USD |
126.5900 USD |
133.0800 USD |
126.7900 USD |
| 2022-05-07 |
134.7800 USD |
1,659.9401 AAVE |
138.3800 USD |
129.3200 USD |
138.5400 USD |
129.3200 USD |
| 2022-05-06 |
136.3600 USD |
11,155.5399 AAVE |
141.0600 USD |
131.2800 USD |
142.5700 USD |
139.2100 USD |
| 2022-05-05 |
144.2900 USD |
8,585.8162 AAVE |
159.4600 USD |
136.7200 USD |
162.0000 USD |
141.1600 USD |
| 2022-05-04 |
149.0700 USD |
5,228.7237 AAVE |
141.0300 USD |
140.8600 USD |
157.7400 USD |
156.5400 USD |
| 2022-05-03 |
143.2000 USD |
3,771.5185 AAVE |
143.7000 USD |
138.9300 USD |
146.4500 USD |
142.6300 USD |
| 2022-05-02 |
143.4400 USD |
2,218.1340 AAVE |
146.8000 USD |
139.1400 USD |
148.7400 USD |
145.2200 USD |
| 2022-05-01 |
143.7800 USD |
1,685.2500 AAVE |
142.3800 USD |
139.4000 USD |
148.5800 USD |
143.6800 USD |
| 2022-04-30 |
154.9300 USD |
2,730.0549 AAVE |
157.2100 USD |
146.6400 USD |
162.5300 USD |
147.1400 USD |
| 2022-04-29 |
158.8400 USD |
3,908.8898 AAVE |
166.1800 USD |
151.4500 USD |
168.1100 USD |
155.1400 USD |
| 2022-04-28 |
168.2600 USD |
8,391.1926 AAVE |
168.5000 USD |
164.0900 USD |
175.8400 USD |
165.0800 USD |
| 2022-04-27 |
169.6000 USD |
13,183.8484 AAVE |
157.5100 USD |
156.4300 USD |
175.1600 USD |
166.8700 USD |
| 2022-04-26 |
169.4100 USD |
6,470.6811 AAVE |
169.0300 USD |
155.2700 USD |
178.6900 USD |
160.1100 USD |
| 2022-04-25 |
161.6100 USD |
6,437.6987 AAVE |
166.1800 USD |
153.8600 USD |
170.3200 USD |
170.3100 USD |
| 2022-04-24 |
169.6700 USD |
2,256.7782 AAVE |
174.5700 USD |
165.7200 USD |
174.7000 USD |
168.1900 USD |
| 2022-04-23 |
176.3600 USD |
2,281.7634 AAVE |
176.6600 USD |
173.5000 USD |
179.0900 USD |
175.2100 USD |
| 2022-04-22 |
176.1200 USD |
4,073.1400 AAVE |
173.3700 USD |
171.3200 USD |
180.3700 USD |
176.9600 USD |
| 2022-04-21 |
187.3800 USD |
14,619.6096 AAVE |
186.8000 USD |
170.0400 USD |
196.1700 USD |
173.4000 USD |
| 2022-04-20 |
187.4100 USD |
18,439.6693 AAVE |
183.2400 USD |
178.8600 USD |
198.5900 USD |
187.9700 USD |
| 2022-04-19 |
176.1400 USD |
5,614.4048 AAVE |
169.1000 USD |
166.6400 USD |
182.7200 USD |
182.4700 USD |
| 2022-04-18 |
163.2800 USD |
6,039.5893 AAVE |
166.4300 USD |
157.5200 USD |
169.7600 USD |
168.5300 USD |
| 2022-04-17 |
174.9500 USD |
2,017.4336 AAVE |
172.4300 USD |
170.1200 USD |
177.5400 USD |
171.9300 USD |
| 2022-04-16 |
173.1100 USD |
1,139.0464 AAVE |
176.1600 USD |
170.1100 USD |
176.1600 USD |
172.6500 USD |
| 2022-04-15 |
173.6100 USD |
4,965.7731 AAVE |
171.8200 USD |
168.9000 USD |
176.7000 USD |
176.3200 USD |
| 2022-04-14 |
175.9700 USD |
7,992.5704 AAVE |
178.2600 USD |
166.7900 USD |
180.2200 USD |
172.3000 USD |
| 2022-04-13 |
170.0700 USD |
5,183.4883 AAVE |
164.8300 USD |
162.8200 USD |
179.1800 USD |
179.1800 USD |
| 2022-04-12 |
164.9300 USD |
6,582.3879 AAVE |
158.2100 USD |
157.0800 USD |
171.0000 USD |
164.6400 USD |
| 2022-04-11 |
163.9900 USD |
13,010.6622 AAVE |
176.3000 USD |
155.7300 USD |
177.9500 USD |
157.7000 USD |
| 2022-04-10 |
183.6600 USD |
4,446.4144 AAVE |
184.9700 USD |
177.0000 USD |
188.7600 USD |
178.1700 USD |
| 2022-04-09 |
181.4000 USD |
2,441.1912 AAVE |
183.6900 USD |
177.1200 USD |
185.3400 USD |
183.1400 USD |
| 2022-04-08 |
192.8200 USD |
8,133.7678 AAVE |
202.1400 USD |
183.7900 USD |
202.1400 USD |
184.4600 USD |
| 2022-04-07 |
200.6500 USD |
7,094.9440 AAVE |
190.7600 USD |
190.1300 USD |
207.1500 USD |
203.0000 USD |
| 2022-04-06 |
204.6600 USD |
14,220.8615 AAVE |
220.7900 USD |
192.3400 USD |
220.7900 USD |
198.2100 USD |
| 2022-04-05 |
230.4600 USD |
3,224.1552 AAVE |
237.9500 USD |
222.5200 USD |
238.4900 USD |
224.0400 USD |
| 2022-04-04 |
235.1800 USD |
6,251.8194 AAVE |
242.5100 USD |
225.2500 USD |
242.5100 USD |
239.2900 USD |
| 2022-04-03 |
242.9100 USD |
4,846.7227 AAVE |
238.1700 USD |
231.5100 USD |
252.6100 USD |
243.0600 USD |