Identifier on Kraken: AAVEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-05-06 |
90.6800 USD |
1,597.1891 AAVE |
90.2000 USD |
87.8500 USD |
92.8100 USD |
88.8400 USD |
| 2024-05-05 |
89.6600 USD |
867.4954 AAVE |
89.0300 USD |
87.7300 USD |
90.2000 USD |
89.4200 USD |
| 2024-05-04 |
89.0200 USD |
617.2536 AAVE |
88.9100 USD |
87.8300 USD |
89.8200 USD |
88.9800 USD |
| 2024-05-03 |
86.7300 USD |
1,081.4026 AAVE |
84.9600 USD |
83.6600 USD |
89.2300 USD |
89.2300 USD |
| 2024-05-02 |
83.9200 USD |
1,875.8600 AAVE |
83.5900 USD |
81.0200 USD |
85.3300 USD |
85.2100 USD |
| 2024-05-01 |
81.9800 USD |
2,754.2721 AAVE |
83.3500 USD |
78.5000 USD |
84.2900 USD |
81.4400 USD |
| 2024-04-30 |
82.7600 USD |
2,663.7082 AAVE |
88.9700 USD |
80.6700 USD |
90.2000 USD |
83.6300 USD |
| 2024-04-29 |
88.5400 USD |
1,183.6092 AAVE |
90.1000 USD |
86.9700 USD |
91.6900 USD |
87.4900 USD |
| 2024-04-28 |
92.3500 USD |
734.2641 AAVE |
91.5700 USD |
90.8900 USD |
93.0000 USD |
91.8400 USD |
| 2024-04-27 |
89.4400 USD |
651.8751 AAVE |
89.5900 USD |
86.2100 USD |
92.7400 USD |
91.8100 USD |
| 2024-04-26 |
90.4500 USD |
938.9863 AAVE |
91.0400 USD |
88.3600 USD |
91.5200 USD |
89.9100 USD |
| 2024-04-25 |
90.0300 USD |
678.7509 AAVE |
90.7700 USD |
88.2300 USD |
91.8300 USD |
91.4800 USD |
| 2024-04-24 |
94.3300 USD |
1,610.1332 AAVE |
94.4400 USD |
90.9100 USD |
97.0400 USD |
91.3700 USD |
| 2024-04-23 |
95.0000 USD |
5,266.2432 AAVE |
96.5600 USD |
93.7800 USD |
97.5500 USD |
94.5300 USD |
| 2024-04-22 |
95.3600 USD |
7,695.6402 AAVE |
91.0800 USD |
90.6900 USD |
96.6500 USD |
96.4000 USD |
| 2024-04-21 |
91.8300 USD |
2,308.3278 AAVE |
91.4400 USD |
89.2900 USD |
93.2200 USD |
91.0000 USD |
| 2024-04-20 |
88.3800 USD |
2,488.3821 AAVE |
85.6400 USD |
85.0600 USD |
91.9800 USD |
91.9800 USD |
| 2024-04-19 |
84.4600 USD |
3,310.4958 AAVE |
85.0600 USD |
78.8000 USD |
88.7600 USD |
86.2900 USD |
| 2024-04-18 |
85.1700 USD |
2,732.4552 AAVE |
83.5200 USD |
82.2000 USD |
86.6300 USD |
85.4200 USD |
| 2024-04-17 |
84.8600 USD |
1,803.7992 AAVE |
86.7200 USD |
81.2600 USD |
87.5400 USD |
85.0000 USD |
| 2024-04-16 |
84.3600 USD |
4,953.5270 AAVE |
84.6700 USD |
81.0000 USD |
87.0000 USD |
86.7700 USD |
| 2024-04-15 |
87.6700 USD |
6,613.9283 AAVE |
87.8500 USD |
81.0000 USD |
91.6700 USD |
85.4700 USD |
| 2024-04-14 |
84.1800 USD |
10,212.1257 AAVE |
82.6400 USD |
79.9800 USD |
88.6800 USD |
88.6800 USD |
| 2024-04-13 |
87.0900 USD |
16,154.5855 AAVE |
100.1000 USD |
67.5000 USD |
100.1000 USD |
75.3400 USD |
| 2024-04-12 |
107.8400 USD |
27,789.2577 AAVE |
117.5500 USD |
92.0000 USD |
119.9900 USD |
98.8500 USD |
| 2024-04-11 |
124.2800 USD |
5,884.4738 AAVE |
128.3400 USD |
115.6000 USD |
132.4200 USD |
117.9400 USD |
| 2024-04-10 |
125.7600 USD |
5,834.0542 AAVE |
126.4900 USD |
122.2200 USD |
129.3200 USD |
125.8700 USD |
| 2024-04-09 |
129.3300 USD |
6,745.5757 AAVE |
129.2900 USD |
126.2500 USD |
133.8700 USD |
129.9600 USD |
| 2024-04-08 |
126.2700 USD |
4,471.6187 AAVE |
122.8300 USD |
121.4100 USD |
129.7800 USD |
128.8000 USD |
| 2024-04-07 |
121.0600 USD |
2,435.3064 AAVE |
118.6200 USD |
118.5500 USD |
122.4200 USD |
121.8900 USD |
| 2024-04-06 |
117.9200 USD |
4,023.0666 AAVE |
113.5000 USD |
113.3200 USD |
121.5800 USD |
119.4000 USD |
| 2024-04-05 |
112.7000 USD |
3,336.4482 AAVE |
115.8600 USD |
109.6900 USD |
116.4500 USD |
114.8400 USD |
| 2024-04-04 |
117.2000 USD |
2,947.3581 AAVE |
114.4800 USD |
112.2700 USD |
119.7000 USD |
116.1200 USD |
| 2024-04-03 |
115.5600 USD |
3,447.2530 AAVE |
115.7100 USD |
111.4700 USD |
118.8600 USD |
114.0000 USD |