Identifier on Kraken: AAVEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-07 |
207.7800 USD |
19,475.9065 AAVE |
221.8200 USD |
200.0000 USD |
221.8200 USD |
210.6900 USD |
| 2022-01-06 |
223.5800 USD |
13,627.3300 AAVE |
230.5800 USD |
215.5400 USD |
232.5300 USD |
223.2000 USD |
| 2022-01-05 |
244.4600 USD |
9,746.3289 AAVE |
252.2300 USD |
215.2000 USD |
259.5000 USD |
230.9200 USD |
| 2022-01-04 |
259.4300 USD |
9,080.2750 AAVE |
266.6300 USD |
249.8500 USD |
269.1600 USD |
256.0600 USD |
| 2022-01-03 |
277.0100 USD |
23,831.8317 AAVE |
265.4500 USD |
263.2600 USD |
285.6100 USD |
268.5700 USD |
| 2022-01-02 |
260.2800 USD |
4,641.9109 AAVE |
266.9300 USD |
253.7600 USD |
268.6900 USD |
266.0900 USD |
| 2022-01-01 |
258.5300 USD |
6,918.3227 AAVE |
254.6000 USD |
250.9100 USD |
265.0700 USD |
261.2200 USD |
| 2021-12-31 |
263.0500 USD |
11,845.4150 AAVE |
263.6000 USD |
249.4300 USD |
275.0800 USD |
256.8400 USD |
| 2021-12-30 |
254.3000 USD |
11,233.0218 AAVE |
236.2500 USD |
231.0900 USD |
265.4100 USD |
264.1300 USD |
| 2021-12-29 |
248.9200 USD |
10,232.9160 AAVE |
252.9100 USD |
235.2500 USD |
259.0700 USD |
236.7900 USD |
| 2021-12-28 |
276.7900 USD |
20,362.0752 AAVE |
276.9800 USD |
253.9300 USD |
296.7000 USD |
255.8100 USD |
| 2021-12-27 |
281.6000 USD |
11,228.3205 AAVE |
268.5100 USD |
265.6600 USD |
293.0000 USD |
282.8300 USD |
| 2021-12-26 |
260.1800 USD |
9,537.2022 AAVE |
263.5000 USD |
250.5600 USD |
277.2400 USD |
268.5200 USD |
| 2021-12-25 |
268.0000 USD |
11,881.2202 AAVE |
270.6000 USD |
257.7800 USD |
280.4500 USD |
264.2800 USD |
| 2021-12-24 |
258.2700 USD |
33,185.3979 AAVE |
246.6500 USD |
243.5600 USD |
278.9800 USD |
270.2500 USD |
| 2021-12-23 |
231.9300 USD |
36,099.0236 AAVE |
206.7400 USD |
204.0900 USD |
248.3500 USD |
245.0400 USD |
| 2021-12-22 |
206.8000 USD |
24,315.7268 AAVE |
186.2400 USD |
185.9100 USD |
216.2000 USD |
206.8600 USD |
| 2021-12-21 |
182.3300 USD |
5,941.9397 AAVE |
181.0700 USD |
179.1300 USD |
185.8400 USD |
184.5000 USD |
| 2021-12-20 |
176.0600 USD |
11,562.2138 AAVE |
183.3900 USD |
167.2500 USD |
186.1000 USD |
179.2600 USD |
| 2021-12-19 |
187.6400 USD |
8,894.7472 AAVE |
192.3000 USD |
182.5900 USD |
192.6900 USD |
185.9200 USD |
| 2021-12-18 |
194.4300 USD |
19,974.3842 AAVE |
187.2200 USD |
183.0200 USD |
202.0000 USD |
193.0100 USD |
| 2021-12-17 |
169.4900 USD |
4,326.9070 AAVE |
174.4800 USD |
162.1700 USD |
177.3300 USD |
176.8200 USD |
| 2021-12-16 |
176.8500 USD |
11,016.3604 AAVE |
172.9600 USD |
172.4200 USD |
181.2000 USD |
175.4800 USD |
| 2021-12-15 |
169.7700 USD |
7,253.9444 AAVE |
169.5400 USD |
159.4900 USD |
175.9600 USD |
174.2500 USD |
| 2021-12-14 |
164.0800 USD |
3,849.4489 AAVE |
162.0900 USD |
158.8600 USD |
170.3000 USD |
168.9000 USD |
| 2021-12-13 |
165.1300 USD |
7,914.2020 AAVE |
180.5600 USD |
157.8100 USD |
180.5600 USD |
162.9900 USD |
| 2021-12-12 |
179.3900 USD |
2,488.9588 AAVE |
181.2300 USD |
175.7600 USD |
182.2500 USD |
180.3500 USD |
| 2021-12-11 |
170.5400 USD |
5,434.1808 AAVE |
167.2800 USD |
163.0000 USD |
180.4800 USD |
180.4800 USD |
| 2021-12-10 |
175.3000 USD |
7,325.5034 AAVE |
177.5200 USD |
168.7200 USD |
181.2300 USD |
170.9500 USD |
| 2021-12-09 |
187.0700 USD |
4,115.7195 AAVE |
202.6400 USD |
176.8500 USD |
203.8900 USD |
179.2000 USD |
| 2021-12-08 |
190.5900 USD |
9,976.5668 AAVE |
186.5300 USD |
179.8600 USD |
201.9900 USD |
201.1900 USD |
| 2021-12-07 |
188.9100 USD |
3,950.0429 AAVE |
185.6800 USD |
181.0900 USD |
197.3700 USD |
185.4400 USD |
| 2021-12-06 |
178.1200 USD |
13,389.5104 AAVE |
190.9400 USD |
168.4700 USD |
190.9400 USD |
186.5400 USD |
| 2021-12-05 |
197.2500 USD |
3,125.6285 AAVE |
203.0600 USD |
187.1300 USD |
205.8800 USD |
190.0200 USD |
| 2021-12-04 |
191.7900 USD |
23,256.1409 AAVE |
225.6600 USD |
160.0000 USD |
226.0000 USD |
202.3600 USD |
| 2021-12-03 |
232.1200 USD |
3,737.7326 AAVE |
244.5600 USD |
218.7000 USD |
246.1100 USD |
225.5500 USD |
| 2021-12-02 |
245.1600 USD |
2,744.0878 AAVE |
250.8300 USD |
241.0600 USD |
250.9200 USD |
246.3700 USD |
| 2021-12-01 |
262.2400 USD |
4,763.1733 AAVE |
257.0100 USD |
249.5700 USD |
268.8200 USD |
250.8700 USD |
| 2021-11-30 |
255.4700 USD |
7,708.1340 AAVE |
250.3300 USD |
245.0000 USD |
263.8500 USD |
257.5700 USD |
| 2021-11-29 |
243.9700 USD |
6,090.8451 AAVE |
238.9000 USD |
233.7200 USD |
251.4300 USD |
250.0300 USD |
| 2021-11-28 |
227.3500 USD |
3,294.1002 AAVE |
232.4300 USD |
219.0800 USD |
238.3500 USD |
238.0200 USD |
| 2021-11-27 |
238.0000 USD |
4,089.2651 AAVE |
232.6800 USD |
230.1700 USD |
243.2300 USD |
234.3700 USD |
| 2021-11-26 |
237.2800 USD |
7,478.4531 AAVE |
263.6500 USD |
225.7400 USD |
264.0800 USD |
235.6000 USD |
| 2021-11-25 |
259.5100 USD |
3,220.1374 AAVE |
254.4600 USD |
252.4000 USD |
263.6100 USD |
259.3500 USD |
| 2021-11-24 |
260.3400 USD |
7,550.9239 AAVE |
270.1400 USD |
251.6200 USD |
272.2000 USD |
255.1300 USD |
| 2021-11-23 |
269.3300 USD |
5,741.2540 AAVE |
264.3200 USD |
261.7800 USD |
277.3300 USD |
269.0000 USD |
| 2021-11-22 |
261.2200 USD |
2,925.9615 AAVE |
267.0300 USD |
256.6900 USD |
268.6800 USD |
263.7000 USD |
| 2021-11-21 |
269.0700 USD |
2,005.1789 AAVE |
274.6400 USD |
264.7600 USD |
274.6400 USD |
269.5700 USD |
| 2021-11-20 |
274.9400 USD |
1,861.7892 AAVE |
279.5600 USD |
267.8200 USD |
280.7800 USD |
273.9300 USD |
| 2021-11-19 |
266.9000 USD |
3,711.7625 AAVE |
262.8000 USD |
257.9600 USD |
280.5800 USD |
277.7200 USD |