Identifier on Kraken: AAVEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-29 |
108.5400 USD |
18,028.2908 AAVE |
104.6100 USD |
103.2000 USD |
114.6600 USD |
105.2500 USD |
| 2024-02-28 |
106.5500 USD |
26,529.3746 AAVE |
104.7800 USD |
97.4500 USD |
108.7300 USD |
102.6200 USD |
| 2024-02-27 |
103.5400 USD |
8,495.5225 AAVE |
102.7900 USD |
101.1400 USD |
105.8300 USD |
104.1300 USD |
| 2024-02-26 |
101.8600 USD |
5,932.2771 AAVE |
100.4300 USD |
97.9200 USD |
103.8900 USD |
102.9000 USD |
| 2024-02-25 |
98.7800 USD |
4,228.7786 AAVE |
101.4200 USD |
97.4200 USD |
101.7600 USD |
99.3700 USD |
| 2024-02-24 |
99.4700 USD |
38,363.8789 AAVE |
94.4700 USD |
93.9100 USD |
103.9000 USD |
99.5700 USD |
| 2024-02-23 |
95.8900 USD |
15,804.6498 AAVE |
91.9900 USD |
89.5400 USD |
101.8200 USD |
95.6500 USD |
| 2024-02-22 |
92.4200 USD |
2,430.7085 AAVE |
91.7200 USD |
90.2000 USD |
93.9100 USD |
93.2300 USD |
| 2024-02-21 |
90.6500 USD |
11,579.7817 AAVE |
93.9800 USD |
88.2700 USD |
94.1000 USD |
91.5800 USD |
| 2024-02-20 |
93.6600 USD |
6,785.8520 AAVE |
96.3100 USD |
90.1900 USD |
97.0200 USD |
94.5100 USD |
| 2024-02-19 |
96.7700 USD |
5,263.7546 AAVE |
95.0700 USD |
94.4200 USD |
97.9800 USD |
97.6500 USD |
| 2024-02-18 |
94.2500 USD |
4,091.9091 AAVE |
93.9600 USD |
92.7500 USD |
95.4300 USD |
94.4100 USD |
| 2024-02-17 |
93.3500 USD |
3,954.1445 AAVE |
94.4300 USD |
91.2000 USD |
94.8500 USD |
94.1100 USD |
| 2024-02-16 |
93.2100 USD |
5,436.9548 AAVE |
92.4300 USD |
90.3000 USD |
94.9500 USD |
92.6600 USD |
| 2024-02-15 |
91.8200 USD |
5,713.8356 AAVE |
91.2100 USD |
90.1600 USD |
93.8300 USD |
92.5300 USD |
| 2024-02-14 |
90.8200 USD |
5,468.9338 AAVE |
89.6000 USD |
89.1600 USD |
92.7300 USD |
90.9400 USD |
| 2024-02-13 |
89.5200 USD |
6,480.6415 AAVE |
90.9700 USD |
88.0000 USD |
91.3800 USD |
89.2200 USD |