Crypto exchange Kraken

Market Aave (AAVE) / USD

Identifier on Kraken: AAVEUSD
12...45678...2930
Date Price Volume Open Low High Close
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
2024-04-02 117.2300 USD 4,494.9331 AAVE 129.6300 USD 112.9400 USD 129.6300 USD 115.7500 USD
2024-04-01 126.1800 USD 12,261.5852 AAVE 128.3400 USD 121.1200 USD 131.6000 USD 129.8300 USD
2024-03-31 126.5300 USD 1,493.7162 AAVE 123.9600 USD 123.6200 USD 128.2100 USD 128.2100 USD
2024-03-30 126.3100 USD 1,348.2381 AAVE 127.2400 USD 124.7100 USD 129.0000 USD 125.2800 USD
2024-03-29 127.8900 USD 2,414.5580 AAVE 127.7100 USD 124.7700 USD 130.3700 USD 126.9700 USD
2024-03-28 125.2200 USD 3,006.7889 AAVE 124.6600 USD 122.4400 USD 128.1800 USD 128.1800 USD
2024-03-27 127.0000 USD 11,002.0008 AAVE 130.9400 USD 123.7500 USD 132.1500 USD 124.7300 USD
2024-03-26 128.8300 USD 9,536.1485 AAVE 127.0600 USD 125.6800 USD 131.7600 USD 130.2600 USD
2024-03-25 127.1800 USD 8,444.8665 AAVE 124.8500 USD 123.9700 USD 130.2700 USD 128.2600 USD
2024-03-24 123.3200 USD 2,077.0628 AAVE 121.5600 USD 120.0500 USD 125.3000 USD 125.3000 USD
2024-03-23 121.5500 USD 2,234.9568 AAVE 118.8600 USD 118.3000 USD 124.5700 USD 122.8700 USD
2024-03-22 119.3500 USD 4,786.0514 AAVE 123.0300 USD 114.7100 USD 125.0300 USD 116.6100 USD
2024-03-21 120.5600 USD 6,583.0597 AAVE 120.0600 USD 116.4300 USD 124.9700 USD 123.6800 USD
2024-03-20 112.9900 USD 6,532.7346 AAVE 109.4400 USD 105.1000 USD 120.8800 USD 120.1400 USD
2024-03-19 113.1400 USD 9,607.1284 AAVE 123.0600 USD 108.1600 USD 124.5500 USD 109.5300 USD
2024-03-18 124.8000 USD 7,440.8060 AAVE 126.6300 USD 118.8800 USD 129.2000 USD 123.0000 USD
2024-03-17 120.3300 USD 7,326.5971 AAVE 118.7500 USD 113.0100 USD 127.3600 USD 126.5600 USD
2024-03-16 122.0800 USD 6,068.9134 AAVE 129.2300 USD 116.2300 USD 130.1900 USD 118.8500 USD
2024-03-15 128.5800 USD 9,306.4677 AAVE 139.4100 USD 122.0700 USD 141.3900 USD 124.5300 USD
2024-03-14 139.5300 USD 12,224.6738 AAVE 142.5900 USD 131.4500 USD 145.5300 USD 137.2800 USD
2024-03-13 144.6200 USD 12,800.8074 AAVE 135.3100 USD 134.0100 USD 153.9400 USD 143.3700 USD
2024-03-12 130.4900 USD 10,098.2143 AAVE 136.8300 USD 123.7400 USD 138.6300 USD 132.6300 USD
2024-03-11 133.3700 USD 11,659.2639 AAVE 126.8800 USD 120.3100 USD 138.4900 USD 134.8600 USD
2024-03-10 128.9200 USD 5,822.7894 AAVE 131.4000 USD 124.4400 USD 133.7800 USD 126.3400 USD
2024-03-09 132.2500 USD 5,147.7557 AAVE 132.3900 USD 129.0600 USD 135.3600 USD 130.9300 USD
2024-03-08 131.7900 USD 19,441.1296 AAVE 134.2000 USD 127.7000 USD 138.1200 USD 132.2500 USD
2024-03-07 125.7100 USD 22,693.6645 AAVE 127.7300 USD 120.7500 USD 131.6400 USD 131.6400 USD
2024-03-06 118.7000 USD 18,243.4245 AAVE 105.9800 USD 102.3400 USD 127.7100 USD 125.1500 USD
2024-03-05 109.7800 USD 24,595.8761 AAVE 114.2700 USD 91.4000 USD 129.0000 USD 105.3400 USD
2024-03-04 113.1300 USD 6,950.5756 AAVE 112.6600 USD 110.3000 USD 115.5500 USD 114.4300 USD
2024-03-03 113.1600 USD 5,824.9932 AAVE 116.1100 USD 104.0900 USD 119.0000 USD 112.7300 USD
2024-03-02 114.1700 USD 29,110.3173 AAVE 110.5800 USD 109.8600 USD 118.6600 USD 116.6300 USD
2024-03-01 108.9100 USD 4,411.1123 AAVE 105.9000 USD 105.8000 USD 110.5400 USD 110.5400 USD
12...45678...2930