Identifier on Kraken: AAVEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-10 |
179.6000 USD |
10,969.1323 AAVE |
187.8100 USD |
175.0700 USD |
188.8200 USD |
178.5100 USD |
| 2022-02-09 |
184.9400 USD |
4,536.3375 AAVE |
184.0500 USD |
176.5500 USD |
190.8000 USD |
188.5600 USD |
| 2022-02-08 |
181.9300 USD |
11,028.9050 AAVE |
182.5500 USD |
174.0200 USD |
192.6900 USD |
182.5800 USD |
| 2022-02-07 |
180.7300 USD |
12,275.0681 AAVE |
173.8100 USD |
170.1300 USD |
184.3400 USD |
183.0900 USD |
| 2022-02-06 |
169.0800 USD |
2,025.3015 AAVE |
166.1600 USD |
165.6400 USD |
173.0100 USD |
170.9200 USD |
| 2022-02-05 |
169.8900 USD |
7,127.0314 AAVE |
166.8700 USD |
164.5600 USD |
173.7100 USD |
166.5900 USD |
| 2022-02-04 |
158.9600 USD |
6,305.8250 AAVE |
153.0300 USD |
151.4700 USD |
164.7000 USD |
164.7000 USD |
| 2022-02-03 |
149.2000 USD |
20,500.8207 AAVE |
151.3000 USD |
145.6300 USD |
153.7200 USD |
151.0300 USD |
| 2022-02-02 |
157.7400 USD |
8,128.5466 AAVE |
163.5900 USD |
149.6700 USD |
164.3000 USD |
152.1100 USD |
| 2022-02-01 |
163.0900 USD |
8,233.1940 AAVE |
157.6300 USD |
157.6300 USD |
168.4600 USD |
162.9100 USD |
| 2022-01-31 |
150.8500 USD |
7,806.1957 AAVE |
149.0000 USD |
141.8000 USD |
158.7100 USD |
157.0400 USD |
| 2022-01-30 |
150.4100 USD |
3,613.9624 AAVE |
153.8100 USD |
146.1300 USD |
155.3900 USD |
147.7100 USD |
| 2022-01-29 |
153.5600 USD |
5,551.5000 AAVE |
148.7400 USD |
148.0300 USD |
157.0600 USD |
153.1700 USD |
| 2022-01-28 |
145.1500 USD |
3,931.2955 AAVE |
144.5600 USD |
139.6400 USD |
150.6200 USD |
148.8400 USD |
| 2022-01-27 |
144.4300 USD |
2,656.7265 AAVE |
146.2300 USD |
137.7100 USD |
151.4300 USD |
142.4000 USD |
| 2022-01-26 |
154.4800 USD |
13,994.2932 AAVE |
151.8100 USD |
142.9400 USD |
163.8300 USD |
147.4800 USD |
| 2022-01-25 |
150.9500 USD |
4,272.7215 AAVE |
152.5200 USD |
146.0300 USD |
156.3300 USD |
152.2800 USD |
| 2022-01-24 |
141.7200 USD |
12,809.3947 AAVE |
157.6800 USD |
131.2600 USD |
157.6800 USD |
152.5600 USD |
| 2022-01-23 |
154.0200 USD |
16,749.3805 AAVE |
146.9600 USD |
145.6800 USD |
163.0000 USD |
158.0500 USD |
| 2022-01-22 |
148.6700 USD |
20,491.0483 AAVE |
170.5900 USD |
135.3300 USD |
175.2600 USD |
144.8000 USD |
| 2022-01-21 |
182.8900 USD |
14,022.3368 AAVE |
198.2600 USD |
163.7500 USD |
200.4000 USD |
169.4500 USD |
| 2022-01-20 |
214.9500 USD |
5,965.6973 AAVE |
210.8500 USD |
200.6500 USD |
221.0800 USD |
203.0100 USD |
| 2022-01-19 |
219.3700 USD |
12,465.1169 AAVE |
233.0700 USD |
211.0400 USD |
236.7100 USD |
214.2200 USD |
| 2022-01-18 |
231.5000 USD |
16,332.3128 AAVE |
226.6900 USD |
223.1000 USD |
240.4100 USD |
234.4400 USD |
| 2022-01-17 |
228.9100 USD |
19,603.6440 AAVE |
242.2100 USD |
221.4000 USD |
244.0300 USD |
228.3200 USD |
| 2022-01-16 |
237.6800 USD |
14,188.0814 AAVE |
238.4900 USD |
230.4400 USD |
245.5400 USD |
242.8300 USD |
| 2022-01-15 |
235.2000 USD |
7,679.8968 AAVE |
224.1800 USD |
222.7000 USD |
243.5500 USD |
238.6900 USD |
| 2022-01-14 |
215.3400 USD |
7,892.4401 AAVE |
209.5500 USD |
204.8700 USD |
226.8200 USD |
226.0900 USD |
| 2022-01-13 |
214.5600 USD |
10,358.6333 AAVE |
218.8300 USD |
207.3900 USD |
221.9800 USD |
210.1600 USD |
| 2022-01-12 |
218.9600 USD |
8,488.8937 AAVE |
213.7300 USD |
210.9000 USD |
222.6300 USD |
217.5400 USD |
| 2022-01-11 |
209.4300 USD |
10,928.8359 AAVE |
200.1600 USD |
197.0200 USD |
216.9800 USD |
213.1400 USD |
| 2022-01-10 |
197.8100 USD |
11,963.2320 AAVE |
210.0700 USD |
187.8500 USD |
213.3800 USD |
197.5400 USD |
| 2022-01-09 |
213.1900 USD |
17,445.8906 AAVE |
211.4800 USD |
208.2000 USD |
218.9800 USD |
212.6400 USD |