Crypto exchange Kraken

Market Aave (AAVE) / USD

Identifier on Kraken: AAVEUSD
Date Price Volume Open Low High Close
2024-07-28 100.2900 USD 1,820.2959 AAVE 101.1000 USD 99.3600 USD 101.1500 USD 99.6300 USD
2024-07-27 99.6100 USD 4,036.2889 AAVE 97.6400 USD 97.2000 USD 102.8200 USD 102.1100 USD
2024-07-26 98.2600 USD 8,492.3907 AAVE 92.7900 USD 92.7500 USD 103.0700 USD 97.4500 USD
2024-07-25 90.8500 USD 11,755.5395 AAVE 89.9400 USD 85.8300 USD 97.0700 USD 92.7100 USD
2024-07-24 92.7200 USD 812.7180 AAVE 94.4300 USD 91.4200 USD 94.7100 USD 91.7100 USD
2024-07-23 94.3200 USD 3,996.7123 AAVE 94.1900 USD 91.7500 USD 96.1900 USD 94.6600 USD
2024-07-22 96.7100 USD 4,006.3970 AAVE 98.4100 USD 94.0500 USD 99.5900 USD 95.2100 USD
2024-07-21 98.0900 USD 4,516.2979 AAVE 98.9500 USD 94.4300 USD 99.9600 USD 99.7600 USD
2024-07-20 99.9300 USD 1,250.4755 AAVE 100.6300 USD 98.7000 USD 100.6800 USD 98.8400 USD
2024-07-19 98.3400 USD 2,538.7620 AAVE 98.5500 USD 95.7700 USD 101.3100 USD 100.1400 USD
2024-07-18 98.1400 USD 1,151.0379 AAVE 98.1500 USD 95.5700 USD 100.4500 USD 98.0300 USD
2024-07-17 99.9300 USD 8,272.2099 AAVE 100.6100 USD 97.5000 USD 103.5500 USD 98.3300 USD
2024-07-16 102.6900 USD 9,367.5803 AAVE 104.1000 USD 99.2800 USD 106.7000 USD 100.5300 USD
2024-07-15 103.5100 USD 3,927.5635 AAVE 104.8300 USD 101.4500 USD 106.6100 USD 102.9100 USD
2024-07-14 102.1300 USD 4,314.0976 AAVE 99.3600 USD 99.2600 USD 104.6900 USD 104.1900 USD
2024-07-13 98.5400 USD 3,295.6025 AAVE 97.5400 USD 95.7600 USD 99.8200 USD 99.4500 USD
2024-07-12 94.5300 USD 3,175.5637 AAVE 92.9400 USD 92.0000 USD 98.4100 USD 97.0900 USD
2024-07-11 93.0700 USD 4,989.3386 AAVE 91.1300 USD 88.5200 USD 95.8700 USD 93.0800 USD
2024-07-10 87.2800 USD 3,517.1311 AAVE 85.2800 USD 83.9500 USD 90.6400 USD 90.6200 USD
2024-07-09 83.3700 USD 3,492.9388 AAVE 81.9400 USD 81.3000 USD 85.6800 USD 85.5500 USD
2024-07-08 80.3900 USD 4,095.3045 AAVE 78.2700 USD 75.5500 USD 84.0000 USD 81.3800 USD
2024-07-07 80.8200 USD 1,225.9340 AAVE 83.1800 USD 78.2600 USD 83.2700 USD 79.2500 USD
2024-07-06 81.0100 USD 977.3638 AAVE 79.6400 USD 78.5900 USD 83.4200 USD 83.1800 USD
2024-07-05 74.9500 USD 11,432.1925 AAVE 79.5100 USD 71.0000 USD 80.3300 USD 79.8500 USD
2024-07-04 82.5600 USD 4,135.1006 AAVE 84.1700 USD 79.3100 USD 85.7500 USD 82.0200 USD
2024-07-03 88.6600 USD 9,412.3775 AAVE 91.3500 USD 83.8200 USD 92.2000 USD 84.2300 USD
2024-07-02 92.1400 USD 8,018.4404 AAVE 98.0700 USD 88.6100 USD 99.3900 USD 91.2900 USD
2024-07-01 98.5800 USD 2,105.5872 AAVE 97.2000 USD 96.2800 USD 99.7700 USD 99.1800 USD
2024-06-30 96.0300 USD 1,630.4009 AAVE 96.3800 USD 94.3200 USD 97.8100 USD 95.5300 USD
2024-06-29 95.6800 USD 3,447.5228 AAVE 93.4900 USD 93.4600 USD 96.9000 USD 96.1400 USD
2024-06-28 94.9400 USD 2,774.6048 AAVE 93.1500 USD 92.9000 USD 96.7700 USD 93.7300 USD
2024-06-27 93.1600 USD 5,947.7374 AAVE 94.4200 USD 90.9900 USD 96.3500 USD 92.9100 USD
2024-06-26 92.5900 USD 2,593.6061 AAVE 92.1000 USD 90.1300 USD 95.0000 USD 93.9500 USD
2024-06-25 91.6900 USD 14,000.4251 AAVE 86.2500 USD 86.2100 USD 95.2300 USD 92.0600 USD
2024-06-24 83.3300 USD 11,778.6224 AAVE 80.7100 USD 76.8400 USD 90.2000 USD 84.8800 USD
2024-06-23 80.9500 USD 5,737.1711 AAVE 81.6500 USD 80.0900 USD 82.7300 USD 80.6700 USD
2024-06-22 80.7500 USD 710.9643 AAVE 81.7900 USD 79.6900 USD 82.2500 USD 81.4700 USD
2024-06-21 84.6800 USD 1,852.7225 AAVE 84.8700 USD 81.7800 USD 86.5800 USD 81.9600 USD
2024-06-20 87.6000 USD 4,278.7589 AAVE 87.0600 USD 84.6100 USD 90.0000 USD 84.9500 USD
2024-06-19 86.3600 USD 7,581.6869 AAVE 81.9900 USD 81.6500 USD 88.7600 USD 87.9600 USD
2024-06-18 78.7300 USD 11,212.5915 AAVE 85.0000 USD 75.0000 USD 85.2200 USD 80.9600 USD
2024-06-17 84.6900 USD 11,440.2587 AAVE 85.6200 USD 81.3500 USD 87.8900 USD 85.5700 USD
2024-06-16 86.1600 USD 5,222.4341 AAVE 85.7900 USD 84.2900 USD 86.6500 USD 85.5200 USD
2024-06-15 85.1300 USD 1,670.1079 AAVE 83.6200 USD 83.4400 USD 87.0600 USD 86.0400 USD
2024-06-14 83.1200 USD 3,050.3508 AAVE 83.7100 USD 80.5100 USD 86.1000 USD 83.4800 USD
2024-06-13 85.5900 USD 1,328.0510 AAVE 89.8700 USD 82.9900 USD 90.0000 USD 83.6400 USD
2024-06-12 90.4900 USD 3,416.8378 AAVE 87.7900 USD 86.8000 USD 93.5600 USD 89.9800 USD
2024-06-11 88.3300 USD 4,339.7535 AAVE 90.8300 USD 84.7900 USD 90.9200 USD 87.0900 USD
2024-06-10 92.0600 USD 3,210.5123 AAVE 93.2900 USD 90.4600 USD 93.8000 USD 90.7700 USD
2024-06-09 93.0300 USD 527.4254 AAVE 92.6900 USD 91.9800 USD 94.0500 USD 93.4600 USD