Identifier on Kraken: AAVEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-06-08 |
94.4900 USD |
1,232.5895 AAVE |
97.0700 USD |
92.2100 USD |
97.9600 USD |
92.8500 USD |
| 2024-06-07 |
95.9300 USD |
8,605.1736 AAVE |
102.7700 USD |
88.9000 USD |
104.7400 USD |
97.5600 USD |
| 2024-06-06 |
102.8300 USD |
1,239.1746 AAVE |
104.2300 USD |
101.1400 USD |
104.3000 USD |
102.4600 USD |
| 2024-06-05 |
103.5800 USD |
1,508.3849 AAVE |
103.0400 USD |
102.3400 USD |
105.3400 USD |
103.9800 USD |
| 2024-06-04 |
101.7500 USD |
2,014.9274 AAVE |
101.0200 USD |
99.7900 USD |
104.2000 USD |
102.6400 USD |
| 2024-06-03 |
103.1200 USD |
772.6186 AAVE |
102.9800 USD |
101.6300 USD |
105.3000 USD |
101.6600 USD |
| 2024-06-02 |
103.9100 USD |
638.0134 AAVE |
103.9400 USD |
102.1200 USD |
105.1300 USD |
102.8200 USD |
| 2024-06-01 |
104.4100 USD |
1,192.3137 AAVE |
103.9300 USD |
103.5100 USD |
105.1900 USD |
104.5300 USD |
| 2024-05-31 |
103.1000 USD |
3,802.2911 AAVE |
102.7900 USD |
100.0300 USD |
104.5600 USD |
103.8800 USD |
| 2024-05-30 |
104.2000 USD |
2,887.3454 AAVE |
103.5600 USD |
102.0600 USD |
107.1600 USD |
104.0300 USD |
| 2024-05-29 |
105.0700 USD |
3,313.1549 AAVE |
105.7800 USD |
102.4400 USD |
107.4700 USD |
103.5600 USD |
| 2024-05-28 |
106.0800 USD |
3,106.2204 AAVE |
108.4600 USD |
103.6800 USD |
108.9700 USD |
106.7600 USD |
| 2024-05-27 |
110.2800 USD |
8,274.2548 AAVE |
109.5100 USD |
107.3000 USD |
114.5400 USD |
108.6700 USD |
| 2024-05-26 |
108.6000 USD |
11,764.4366 AAVE |
104.8800 USD |
103.7600 USD |
112.3200 USD |
112.2200 USD |
| 2024-05-25 |
105.5600 USD |
9,835.5226 AAVE |
99.4800 USD |
99.2700 USD |
108.4200 USD |
105.0700 USD |
| 2024-05-24 |
100.4100 USD |
7,609.3061 AAVE |
97.7100 USD |
95.2800 USD |
104.8700 USD |
98.9300 USD |
| 2024-05-23 |
96.0500 USD |
8,176.5233 AAVE |
94.2500 USD |
91.1600 USD |
99.9300 USD |
98.0800 USD |
| 2024-05-22 |
96.2500 USD |
4,481.1341 AAVE |
97.2800 USD |
93.0500 USD |
97.8100 USD |
95.2300 USD |
| 2024-05-21 |
98.2400 USD |
2,784.4800 AAVE |
98.0500 USD |
95.5200 USD |
99.9300 USD |
96.1900 USD |
| 2024-05-20 |
91.3600 USD |
3,997.6245 AAVE |
84.9600 USD |
84.2300 USD |
97.3700 USD |
97.2900 USD |
| 2024-05-19 |
86.4400 USD |
680.3860 AAVE |
88.0000 USD |
84.7200 USD |
88.6300 USD |
84.9900 USD |
| 2024-05-18 |
88.5300 USD |
2,661.3904 AAVE |
88.4200 USD |
87.8300 USD |
90.0900 USD |
88.2100 USD |
| 2024-05-17 |
87.4000 USD |
1,184.2657 AAVE |
86.0000 USD |
85.0300 USD |
89.3200 USD |
88.5300 USD |
| 2024-05-16 |
85.1700 USD |
1,079.3464 AAVE |
86.5400 USD |
84.0000 USD |
86.7900 USD |
86.0900 USD |
| 2024-05-15 |
83.3800 USD |
846.4189 AAVE |
80.6000 USD |
80.0000 USD |
86.8100 USD |
86.2700 USD |
| 2024-05-14 |
81.4400 USD |
583.8510 AAVE |
82.6600 USD |
80.1100 USD |
82.8000 USD |
80.7500 USD |
| 2024-05-13 |
81.8500 USD |
1,755.3985 AAVE |
83.1800 USD |
80.2900 USD |
85.7700 USD |
83.5500 USD |
| 2024-05-12 |
83.0800 USD |
421.0679 AAVE |
82.5100 USD |
82.3700 USD |
84.2400 USD |
83.0000 USD |
| 2024-05-11 |
83.4700 USD |
1,376.1306 AAVE |
83.7400 USD |
82.5400 USD |
84.5100 USD |
82.5800 USD |
| 2024-05-10 |
88.0400 USD |
1,114.1228 AAVE |
90.0400 USD |
83.8000 USD |
90.6900 USD |
84.1600 USD |
| 2024-05-09 |
88.2200 USD |
666.6599 AAVE |
86.2900 USD |
85.0600 USD |
90.6200 USD |
89.8600 USD |
| 2024-05-08 |
87.1700 USD |
1,032.9799 AAVE |
87.9300 USD |
86.0000 USD |
88.8800 USD |
86.0600 USD |
| 2024-05-07 |
89.3300 USD |
1,054.9767 AAVE |
87.8300 USD |
86.2300 USD |
91.1900 USD |
89.9300 USD |