Identifier on Kraken: AAVEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-29 |
124.7600 USD |
5,771.8406 AAVE |
125.0700 USD |
121.8300 USD |
128.1300 USD |
124.0700 USD |
| 2024-08-28 |
124.0500 USD |
8,295.6454 AAVE |
120.0000 USD |
118.4100 USD |
128.8500 USD |
124.9400 USD |
| 2024-08-27 |
123.8800 USD |
6,765.5014 AAVE |
128.9100 USD |
117.2800 USD |
131.6000 USD |
119.8600 USD |
| 2024-08-26 |
132.4800 USD |
7,248.5569 AAVE |
135.6700 USD |
128.0700 USD |
136.7700 USD |
128.0700 USD |
| 2024-08-25 |
136.5600 USD |
4,703.5857 AAVE |
137.1300 USD |
133.6000 USD |
139.8100 USD |
137.7600 USD |
| 2024-08-24 |
138.4500 USD |
15,304.1766 AAVE |
143.2800 USD |
135.5400 USD |
143.2800 USD |
136.8500 USD |
| 2024-08-23 |
137.5000 USD |
13,601.5413 AAVE |
135.8600 USD |
132.1500 USD |
148.6600 USD |
147.1300 USD |
| 2024-08-22 |
136.4800 USD |
6,982.2490 AAVE |
140.2100 USD |
133.3800 USD |
141.8400 USD |
136.0300 USD |
| 2024-08-21 |
136.0300 USD |
29,608.2590 AAVE |
128.9000 USD |
127.8900 USD |
143.6600 USD |
140.5600 USD |
| 2024-08-20 |
125.8200 USD |
16,532.8461 AAVE |
118.0200 USD |
117.7300 USD |
129.9800 USD |
125.7200 USD |
| 2024-08-19 |
116.0500 USD |
19,770.0934 AAVE |
111.3900 USD |
107.7600 USD |
123.8100 USD |
117.9500 USD |
| 2024-08-18 |
111.3700 USD |
7,437.4834 AAVE |
110.8800 USD |
109.3700 USD |
113.3300 USD |
111.5100 USD |
| 2024-08-17 |
112.4500 USD |
6,243.2937 AAVE |
112.8200 USD |
109.5900 USD |
116.6500 USD |
111.0900 USD |
| 2024-08-16 |
109.9800 USD |
13,697.0785 AAVE |
107.7200 USD |
105.8500 USD |
114.7500 USD |
114.2600 USD |
| 2024-08-15 |
107.7900 USD |
17,665.9775 AAVE |
105.9700 USD |
104.3500 USD |
111.9900 USD |
106.4700 USD |
| 2024-08-14 |
102.6200 USD |
10,150.6963 AAVE |
97.9000 USD |
96.4100 USD |
106.7500 USD |
106.5300 USD |
| 2024-08-13 |
96.7000 USD |
8,019.5855 AAVE |
95.7000 USD |
93.9000 USD |
98.6900 USD |
98.2000 USD |
| 2024-08-12 |
94.3000 USD |
15,896.7882 AAVE |
91.0900 USD |
90.3100 USD |
97.0800 USD |
95.8700 USD |
| 2024-08-11 |
93.3400 USD |
4,199.4277 AAVE |
93.2100 USD |
90.9400 USD |
96.2100 USD |
91.8500 USD |
| 2024-08-10 |
94.3500 USD |
2,242.4475 AAVE |
96.1800 USD |
92.5500 USD |
97.0400 USD |
93.9800 USD |
| 2024-08-09 |
96.7500 USD |
7,672.4208 AAVE |
101.4500 USD |
93.7100 USD |
101.4500 USD |
96.1700 USD |
| 2024-08-08 |
98.8700 USD |
10,400.2071 AAVE |
98.1300 USD |
95.4700 USD |
103.8500 USD |
101.7200 USD |
| 2024-08-07 |
101.5000 USD |
10,263.4329 AAVE |
103.7500 USD |
96.6700 USD |
106.5400 USD |
98.4200 USD |
| 2024-08-06 |
101.9300 USD |
14,044.2615 AAVE |
95.5700 USD |
95.3800 USD |
107.9000 USD |
103.8500 USD |
| 2024-08-05 |
87.8200 USD |
25,633.3004 AAVE |
96.8700 USD |
76.9100 USD |
97.5700 USD |
95.2900 USD |
| 2024-08-04 |
104.6000 USD |
20,715.9253 AAVE |
105.4600 USD |
97.1700 USD |
111.8900 USD |
97.1700 USD |
| 2024-08-03 |
110.6200 USD |
14,677.1781 AAVE |
110.2500 USD |
104.6500 USD |
116.7200 USD |
104.6900 USD |
| 2024-08-02 |
112.4300 USD |
17,723.7055 AAVE |
116.7100 USD |
106.9000 USD |
117.8000 USD |
110.2200 USD |
| 2024-08-01 |
110.1100 USD |
19,976.6856 AAVE |
107.8200 USD |
103.6600 USD |
117.2400 USD |
116.8200 USD |
| 2024-07-31 |
108.1700 USD |
8,370.8372 AAVE |
104.9100 USD |
104.2000 USD |
112.3200 USD |
108.7600 USD |
| 2024-07-30 |
104.8900 USD |
4,639.0213 AAVE |
104.9400 USD |
102.6900 USD |
106.6900 USD |
104.7700 USD |
| 2024-07-29 |
102.9900 USD |
5,340.5286 AAVE |
98.7700 USD |
98.7700 USD |
106.2000 USD |
105.7100 USD |
| 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 |