Identifier on Kraken: AAVEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-01 |
239.7400 USD |
18,961.4980 AAVE |
206.8800 USD |
206.7500 USD |
261.0500 USD |
246.7500 USD |
| 2022-03-31 |
216.9200 USD |
15,592.2148 AAVE |
223.5600 USD |
206.4300 USD |
227.4900 USD |
208.0100 USD |
| 2022-03-30 |
226.8200 USD |
24,904.7453 AAVE |
222.9400 USD |
211.0600 USD |
242.0000 USD |
224.9300 USD |
| 2022-03-29 |
203.8100 USD |
28,125.3116 AAVE |
167.8300 USD |
167.3900 USD |
220.0000 USD |
213.5700 USD |
| 2022-03-28 |
173.3700 USD |
6,970.0831 AAVE |
169.2000 USD |
166.9400 USD |
178.9800 USD |
168.9100 USD |
| 2022-03-27 |
163.2000 USD |
4,431.9635 AAVE |
163.3700 USD |
158.4700 USD |
168.5300 USD |
167.7600 USD |
| 2022-03-26 |
164.1600 USD |
3,444.1677 AAVE |
162.4500 USD |
161.1300 USD |
166.7600 USD |
163.3100 USD |
| 2022-03-25 |
167.0100 USD |
29,167.6841 AAVE |
168.1900 USD |
160.4100 USD |
174.3900 USD |
162.4800 USD |
| 2022-03-24 |
165.5800 USD |
11,501.3344 AAVE |
155.9900 USD |
153.5800 USD |
172.7900 USD |
167.1000 USD |
| 2022-03-23 |
153.4300 USD |
4,022.6044 AAVE |
152.7100 USD |
149.9100 USD |
157.0000 USD |
156.1300 USD |
| 2022-03-22 |
157.5200 USD |
2,399.4057 AAVE |
154.0600 USD |
152.0100 USD |
161.7900 USD |
154.3800 USD |
| 2022-03-21 |
155.0100 USD |
5,134.0119 AAVE |
152.7100 USD |
147.2100 USD |
162.3900 USD |
154.3100 USD |
| 2022-03-20 |
153.4100 USD |
3,268.7967 AAVE |
157.5700 USD |
146.8500 USD |
159.0600 USD |
153.5500 USD |
| 2022-03-19 |
159.5600 USD |
11,634.5348 AAVE |
160.4000 USD |
155.3200 USD |
165.5200 USD |
157.5200 USD |
| 2022-03-18 |
155.9000 USD |
12,305.2658 AAVE |
155.8000 USD |
147.6300 USD |
164.5400 USD |
161.0300 USD |
| 2022-03-17 |
145.1400 USD |
7,010.0801 AAVE |
141.9200 USD |
137.0000 USD |
155.3000 USD |
154.5300 USD |
| 2022-03-16 |
132.3800 USD |
8,983.1690 AAVE |
122.1800 USD |
121.0400 USD |
141.6800 USD |
140.9200 USD |
| 2022-03-15 |
117.4100 USD |
1,586.8289 AAVE |
118.1900 USD |
114.1600 USD |
122.7900 USD |
121.8500 USD |
| 2022-03-14 |
116.7000 USD |
1,290.3482 AAVE |
115.3900 USD |
113.5800 USD |
121.2100 USD |
118.3000 USD |
| 2022-03-13 |
118.0400 USD |
1,583.0315 AAVE |
119.9800 USD |
115.2600 USD |
120.7100 USD |
116.3800 USD |
| 2022-03-12 |
119.3800 USD |
2,749.2923 AAVE |
117.1800 USD |
117.1700 USD |
121.3300 USD |
121.1300 USD |
| 2022-03-11 |
116.8300 USD |
1,172.5586 AAVE |
118.7700 USD |
114.8000 USD |
121.1100 USD |
117.0000 USD |
| 2022-03-10 |
120.9100 USD |
4,056.4181 AAVE |
127.4700 USD |
116.6100 USD |
128.2500 USD |
119.7400 USD |
| 2022-03-09 |
127.9900 USD |
3,276.3470 AAVE |
121.8600 USD |
121.7500 USD |
130.3900 USD |
126.6300 USD |
| 2022-03-08 |
121.6200 USD |
2,270.4594 AAVE |
116.4200 USD |
115.9000 USD |
125.3000 USD |
122.5200 USD |
| 2022-03-07 |
117.6700 USD |
4,146.8890 AAVE |
116.6300 USD |
113.4700 USD |
123.9300 USD |
118.2900 USD |
| 2022-03-06 |
120.1500 USD |
2,219.7843 AAVE |
124.7200 USD |
117.9700 USD |
125.5500 USD |
120.3400 USD |
| 2022-03-05 |
124.9000 USD |
1,624.4092 AAVE |
124.2100 USD |
122.2000 USD |
126.3900 USD |
124.2900 USD |
| 2022-03-04 |
128.0400 USD |
4,197.4436 AAVE |
129.7200 USD |
122.1000 USD |
131.7800 USD |
123.8800 USD |
| 2022-03-03 |
132.2100 USD |
5,646.7283 AAVE |
137.6500 USD |
126.5900 USD |
137.7800 USD |
130.5100 USD |
| 2022-03-02 |
140.3000 USD |
5,209.7175 AAVE |
143.1500 USD |
136.5400 USD |
146.1900 USD |
139.2000 USD |
| 2022-03-01 |
144.7100 USD |
10,238.6169 AAVE |
145.9800 USD |
139.6600 USD |
150.8100 USD |
142.7500 USD |
| 2022-02-28 |
137.6600 USD |
4,647.5854 AAVE |
131.4400 USD |
128.1900 USD |
146.8600 USD |
145.8200 USD |
| 2022-02-27 |
136.2400 USD |
5,677.5918 AAVE |
136.3800 USD |
129.6900 USD |
144.4800 USD |
131.0500 USD |
| 2022-02-26 |
140.1300 USD |
5,410.1371 AAVE |
139.5900 USD |
135.4000 USD |
144.4200 USD |
137.1600 USD |
| 2022-02-25 |
137.1500 USD |
10,257.1997 AAVE |
125.4600 USD |
121.8400 USD |
143.0000 USD |
141.2800 USD |
| 2022-02-24 |
122.1700 USD |
14,590.2990 AAVE |
130.6500 USD |
112.6500 USD |
131.7000 USD |
128.3200 USD |
| 2022-02-23 |
136.3300 USD |
4,603.1902 AAVE |
134.4200 USD |
132.6100 USD |
142.9200 USD |
134.9900 USD |
| 2022-02-22 |
130.9000 USD |
16,476.2169 AAVE |
129.1200 USD |
126.0000 USD |
136.7900 USD |
134.2600 USD |
| 2022-02-21 |
137.4300 USD |
7,303.1003 AAVE |
137.4300 USD |
129.6800 USD |
144.6000 USD |
129.7700 USD |
| 2022-02-20 |
138.9400 USD |
2,473.5312 AAVE |
146.2900 USD |
135.3800 USD |
146.2900 USD |
139.3900 USD |
| 2022-02-19 |
145.7800 USD |
1,468.2796 AAVE |
145.5400 USD |
141.0600 USD |
148.9700 USD |
145.2300 USD |
| 2022-02-18 |
149.4700 USD |
3,699.8994 AAVE |
152.7100 USD |
144.2400 USD |
155.2700 USD |
145.8500 USD |
| 2022-02-17 |
166.1700 USD |
5,354.9104 AAVE |
170.8700 USD |
150.7700 USD |
173.9100 USD |
152.4700 USD |
| 2022-02-16 |
166.7800 USD |
8,987.9400 AAVE |
172.5000 USD |
163.1800 USD |
174.3900 USD |
173.1300 USD |
| 2022-02-15 |
165.5300 USD |
4,609.5225 AAVE |
160.9900 USD |
160.7900 USD |
169.1600 USD |
169.1600 USD |
| 2022-02-14 |
155.9100 USD |
3,238.7829 AAVE |
157.9400 USD |
152.8100 USD |
161.2100 USD |
159.5900 USD |
| 2022-02-13 |
160.4100 USD |
1,061.6386 AAVE |
162.1700 USD |
156.0700 USD |
165.1800 USD |
158.7400 USD |
| 2022-02-12 |
165.0100 USD |
3,300.6855 AAVE |
163.2000 USD |
160.0800 USD |
168.6100 USD |
161.5200 USD |
| 2022-02-11 |
173.0500 USD |
5,458.6311 AAVE |
175.4800 USD |
161.4500 USD |
181.1100 USD |
161.9600 USD |