Identifier on Kraken: AAVEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-02-12 |
88.5500 USD |
2,982.5083 AAVE |
87.2500 USD |
85.1500 USD |
91.0800 USD |
90.5800 USD |
| 2024-02-11 |
88.5100 USD |
1,791.0954 AAVE |
88.2800 USD |
86.7300 USD |
89.8900 USD |
87.2200 USD |
| 2024-02-10 |
87.9800 USD |
3,416.4063 AAVE |
87.6100 USD |
86.3200 USD |
89.2300 USD |
89.0900 USD |
| 2024-02-09 |
87.8800 USD |
6,841.2335 AAVE |
85.2300 USD |
85.2300 USD |
89.8800 USD |
88.1300 USD |
| 2024-02-08 |
85.3200 USD |
6,081.7851 AAVE |
84.2100 USD |
84.1600 USD |
86.6300 USD |
85.4100 USD |
| 2024-02-07 |
83.6900 USD |
4,362.1818 AAVE |
84.6200 USD |
82.2700 USD |
84.9500 USD |
84.1000 USD |
| 2024-02-06 |
84.1000 USD |
3,482.2652 AAVE |
84.0600 USD |
82.6100 USD |
85.4300 USD |
85.0000 USD |
| 2024-02-05 |
84.0000 USD |
2,466.2393 AAVE |
83.2200 USD |
81.5000 USD |
85.8000 USD |
83.5000 USD |
| 2024-02-04 |
84.5000 USD |
2,206.9107 AAVE |
85.3900 USD |
82.8400 USD |
85.7800 USD |
83.5400 USD |
| 2024-02-03 |
86.0600 USD |
2,145.1666 AAVE |
85.9100 USD |
84.9200 USD |
86.8700 USD |
85.8600 USD |
| 2024-02-02 |
83.9200 USD |
8,895.8281 AAVE |
83.6000 USD |
82.3300 USD |
86.4300 USD |
84.9100 USD |
| 2024-02-01 |
83.9700 USD |
6,050.2145 AAVE |
85.9900 USD |
82.8900 USD |
86.0000 USD |
83.6400 USD |
| 2024-01-31 |
88.4400 USD |
5,482.0311 AAVE |
93.0700 USD |
85.1000 USD |
93.2600 USD |
86.3300 USD |
| 2024-01-30 |
93.9800 USD |
3,492.2619 AAVE |
93.4900 USD |
92.2500 USD |
95.4000 USD |
94.7400 USD |
| 2024-01-29 |
92.5000 USD |
1,380.1662 AAVE |
91.0900 USD |
90.3600 USD |
93.8900 USD |
93.4700 USD |
| 2024-01-28 |
91.8800 USD |
1,569.2803 AAVE |
91.4900 USD |
90.2000 USD |
93.4600 USD |
91.1100 USD |
| 2024-01-27 |
91.5500 USD |
701.5521 AAVE |
91.4000 USD |
90.3900 USD |
92.1000 USD |
91.8300 USD |
| 2024-01-26 |
89.5600 USD |
1,465.0585 AAVE |
88.5500 USD |
87.5600 USD |
91.6500 USD |
91.2500 USD |
| 2024-01-25 |
88.1900 USD |
770.5991 AAVE |
89.5600 USD |
86.9200 USD |
89.8100 USD |
88.7400 USD |
| 2024-01-24 |
89.2100 USD |
2,505.0488 AAVE |
89.6100 USD |
88.1800 USD |
90.6000 USD |
89.8200 USD |
| 2024-01-23 |
87.5200 USD |
5,610.5811 AAVE |
91.5800 USD |
84.1600 USD |
93.3900 USD |
87.1700 USD |
| 2024-01-22 |
93.4200 USD |
1,929.8310 AAVE |
96.4200 USD |
90.4500 USD |
97.0000 USD |
91.5000 USD |
| 2024-01-21 |
97.6300 USD |
904.2658 AAVE |
96.8300 USD |
96.7800 USD |
98.6600 USD |
97.0000 USD |
| 2024-01-20 |
97.5500 USD |
1,169.0471 AAVE |
96.9500 USD |
96.4000 USD |
99.7900 USD |
97.3700 USD |
| 2024-01-19 |
94.7600 USD |
2,472.8625 AAVE |
96.7700 USD |
91.6300 USD |
97.6400 USD |
96.0200 USD |
| 2024-01-18 |
98.4800 USD |
2,797.6372 AAVE |
101.1300 USD |
95.3500 USD |
101.5300 USD |
96.4900 USD |
| 2024-01-17 |
102.0100 USD |
2,114.2664 AAVE |
103.5700 USD |
100.0000 USD |
104.0200 USD |
101.0700 USD |
| 2024-01-16 |
106.1900 USD |
8,265.1680 AAVE |
101.8500 USD |
101.8500 USD |
110.8200 USD |
103.9600 USD |
| 2024-01-15 |
101.7700 USD |
2,402.0755 AAVE |
99.4400 USD |
99.4400 USD |
103.1300 USD |
102.2600 USD |
| 2024-01-14 |
102.9000 USD |
3,305.3000 AAVE |
106.0500 USD |
100.1400 USD |
106.0500 USD |
101.0500 USD |
| 2024-01-13 |
104.9900 USD |
3,722.1983 AAVE |
103.0500 USD |
100.7500 USD |
107.6000 USD |
106.1700 USD |
| 2024-01-12 |
107.0800 USD |
8,264.7462 AAVE |
109.7100 USD |
99.8300 USD |
113.8700 USD |
102.2700 USD |
| 2024-01-11 |
110.9700 USD |
13,344.4726 AAVE |
107.1700 USD |
106.3900 USD |
118.0000 USD |
109.7200 USD |
| 2024-01-10 |
104.1200 USD |
13,998.4308 AAVE |
96.3100 USD |
96.3100 USD |
110.1900 USD |
108.9700 USD |
| 2024-01-09 |
95.5200 USD |
3,893.9595 AAVE |
99.1100 USD |
92.5200 USD |
99.2900 USD |
96.6300 USD |
| 2024-01-08 |
94.9000 USD |
4,540.1463 AAVE |
94.4400 USD |
88.6000 USD |
100.1000 USD |
99.0700 USD |
| 2024-01-07 |
98.4800 USD |
1,264.2332 AAVE |
99.2700 USD |
96.7000 USD |
100.4900 USD |
97.2100 USD |
| 2024-01-06 |
99.6400 USD |
1,783.0037 AAVE |
103.0500 USD |
97.1200 USD |
103.3100 USD |
98.9600 USD |
| 2024-01-05 |
103.3200 USD |
6,114.9202 AAVE |
104.0800 USD |
99.3400 USD |
108.9700 USD |
102.6300 USD |
| 2024-01-04 |
103.6200 USD |
3,933.5914 AAVE |
102.6800 USD |
101.4100 USD |
105.5000 USD |
104.6900 USD |
| 2024-01-03 |
102.6300 USD |
14,166.3600 AAVE |
110.4600 USD |
91.0000 USD |
113.0400 USD |
102.6700 USD |
| 2024-01-02 |
114.3300 USD |
10,433.3352 AAVE |
116.2900 USD |
108.9700 USD |
119.9200 USD |
110.4600 USD |
| 2024-01-01 |
111.9900 USD |
5,442.4672 AAVE |
108.6800 USD |
108.0000 USD |
115.2100 USD |
115.0900 USD |
| 2023-12-31 |
113.6400 USD |
11,187.2813 AAVE |
111.0100 USD |
101.8500 USD |
118.7500 USD |
109.0000 USD |
| 2023-12-30 |
113.9600 USD |
5,129.7800 AAVE |
112.1300 USD |
110.9400 USD |
117.3600 USD |
111.8000 USD |
| 2023-12-29 |
112.8700 USD |
18,723.1588 AAVE |
118.9600 USD |
108.1000 USD |
122.2500 USD |
111.6900 USD |
| 2023-12-28 |
120.4100 USD |
43,031.3223 AAVE |
112.0600 USD |
112.0600 USD |
129.7400 USD |
120.4300 USD |
| 2023-12-27 |
106.2600 USD |
17,767.4900 AAVE |
102.9700 USD |
97.4100 USD |
112.8800 USD |
110.7800 USD |