Identifier on Kraken: AAVEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-08 |
98.4500 USD |
11,625.8214 AAVE |
98.8000 USD |
96.1000 USD |
100.7700 USD |
98.5900 USD |
| 2023-12-07 |
97.3700 USD |
5,921.3953 AAVE |
96.3400 USD |
94.6200 USD |
99.6600 USD |
97.6700 USD |
| 2023-12-06 |
96.7700 USD |
8,456.0795 AAVE |
98.7500 USD |
95.7500 USD |
100.2600 USD |
96.3500 USD |
| 2023-12-05 |
97.4600 USD |
4,319.3672 AAVE |
99.7400 USD |
95.5300 USD |
100.6200 USD |
98.0000 USD |
| 2023-12-04 |
101.7600 USD |
10,921.8308 AAVE |
102.8100 USD |
97.6600 USD |
113.2100 USD |
99.7500 USD |
| 2023-12-03 |
103.8200 USD |
2,698.8764 AAVE |
104.5300 USD |
101.3200 USD |
105.9400 USD |
102.8600 USD |
| 2023-12-02 |
102.7000 USD |
4,330.8944 AAVE |
100.1300 USD |
99.8700 USD |
104.1600 USD |
103.8400 USD |
| 2023-12-01 |
100.3800 USD |
3,562.7669 AAVE |
98.3100 USD |
98.1000 USD |
101.7600 USD |
100.9500 USD |
| 2023-11-30 |
97.0000 USD |
1,785.9361 AAVE |
96.4000 USD |
95.1300 USD |
97.8700 USD |
97.5900 USD |
| 2023-11-29 |
96.9500 USD |
1,712.3580 AAVE |
96.9000 USD |
95.5000 USD |
98.8000 USD |
96.5400 USD |
| 2023-11-28 |
95.9400 USD |
4,295.4351 AAVE |
96.3200 USD |
92.9400 USD |
99.0000 USD |
97.1200 USD |
| 2023-11-27 |
95.4800 USD |
1,969.9542 AAVE |
97.8400 USD |
93.2500 USD |
99.0000 USD |
94.5900 USD |
| 2023-11-26 |
100.0000 USD |
2,341.2380 AAVE |
99.6200 USD |
96.3000 USD |
103.1800 USD |
98.0100 USD |
| 2023-11-25 |
99.5100 USD |
2,384.0565 AAVE |
99.1600 USD |
97.3200 USD |
101.8100 USD |
99.1900 USD |
| 2023-11-24 |
97.8700 USD |
4,091.9114 AAVE |
96.0600 USD |
95.8800 USD |
99.7700 USD |
97.3700 USD |
| 2023-11-23 |
97.6500 USD |
4,707.3728 AAVE |
95.3700 USD |
95.0600 USD |
100.7900 USD |
96.3400 USD |
| 2023-11-22 |
92.0600 USD |
12,106.9265 AAVE |
84.4800 USD |
84.2400 USD |
96.1200 USD |
95.0100 USD |
| 2023-11-21 |
88.6200 USD |
3,927.7452 AAVE |
90.0200 USD |
85.4200 USD |
92.6800 USD |
86.0100 USD |
| 2023-11-20 |
91.4000 USD |
4,402.5715 AAVE |
91.3400 USD |
88.8800 USD |
93.1400 USD |
90.5800 USD |
| 2023-11-19 |
88.9100 USD |
6,636.6182 AAVE |
88.1100 USD |
86.1400 USD |
90.4600 USD |
90.4600 USD |
| 2023-11-18 |
86.0200 USD |
3,032.5558 AAVE |
88.6800 USD |
82.9600 USD |
88.8400 USD |
87.8700 USD |
| 2023-11-17 |
91.2400 USD |
10,460.8919 AAVE |
90.7700 USD |
85.0300 USD |
93.2200 USD |
87.5400 USD |
| 2023-11-16 |
92.7500 USD |
24,231.4219 AAVE |
95.5000 USD |
90.4200 USD |
98.2300 USD |
92.0700 USD |
| 2023-11-15 |
93.7800 USD |
4,938.3152 AAVE |
90.7900 USD |
90.2400 USD |
95.7500 USD |
95.3600 USD |
| 2023-11-14 |
92.0100 USD |
12,946.8268 AAVE |
92.9000 USD |
85.1600 USD |
95.4000 USD |
90.7900 USD |
| 2023-11-13 |
98.8200 USD |
8,824.7329 AAVE |
99.5200 USD |
92.4000 USD |
104.8700 USD |
94.4000 USD |
| 2023-11-12 |
96.6300 USD |
11,575.0901 AAVE |
96.8900 USD |
93.0500 USD |
99.8700 USD |
99.8700 USD |
| 2023-11-11 |
98.0500 USD |
8,862.2428 AAVE |
100.0600 USD |
94.2500 USD |
100.6600 USD |
96.9100 USD |
| 2023-11-10 |
97.8300 USD |
12,695.4992 AAVE |
100.8800 USD |
90.0300 USD |
100.8800 USD |
99.9300 USD |
| 2023-11-09 |
102.6500 USD |
22,923.0388 AAVE |
100.2600 USD |
91.2000 USD |
109.9700 USD |
98.3500 USD |
| 2023-11-08 |
98.5900 USD |
5,120.7789 AAVE |
97.5700 USD |
95.3100 USD |
101.1700 USD |
99.6200 USD |
| 2023-11-07 |
98.7300 USD |
15,718.3943 AAVE |
100.2000 USD |
95.6700 USD |
104.5900 USD |
97.3200 USD |
| 2023-11-06 |
95.2300 USD |
17,652.8534 AAVE |
89.2400 USD |
87.7000 USD |
99.5700 USD |
99.1300 USD |
| 2023-11-05 |
89.6700 USD |
6,817.0952 AAVE |
90.1200 USD |
87.1400 USD |
92.2400 USD |
88.1400 USD |
| 2023-11-04 |
89.9100 USD |
4,805.0281 AAVE |
89.9600 USD |
88.2200 USD |
92.3300 USD |
89.5600 USD |
| 2023-11-03 |
90.6300 USD |
6,272.6658 AAVE |
91.9200 USD |
88.0000 USD |
93.1000 USD |
90.3200 USD |
| 2023-11-02 |
95.4100 USD |
28,045.0908 AAVE |
89.1900 USD |
87.5500 USD |
102.5900 USD |
91.8400 USD |
| 2023-11-01 |
87.1900 USD |
13,603.6546 AAVE |
81.2300 USD |
80.8300 USD |
91.7000 USD |
90.8000 USD |
| 2023-10-31 |
82.1800 USD |
7,136.6072 AAVE |
83.8800 USD |
79.1900 USD |
84.8100 USD |
81.0900 USD |
| 2023-10-30 |
83.9600 USD |
10,609.4052 AAVE |
84.4800 USD |
81.3200 USD |
87.4100 USD |
83.9200 USD |
| 2023-10-29 |
83.2300 USD |
10,598.2211 AAVE |
79.9900 USD |
79.3800 USD |
85.8600 USD |
84.8900 USD |
| 2023-10-28 |
80.3400 USD |
7,895.1003 AAVE |
78.3900 USD |
78.3900 USD |
81.4200 USD |
80.0700 USD |
| 2023-10-27 |
78.5300 USD |
7,103.5558 AAVE |
80.4300 USD |
75.8000 USD |
80.4300 USD |
78.4000 USD |
| 2023-10-26 |
81.9600 USD |
9,745.1920 AAVE |
86.0900 USD |
77.4000 USD |
88.8800 USD |
81.1000 USD |
| 2023-10-25 |
83.7500 USD |
7,512.9271 AAVE |
83.4300 USD |
81.4600 USD |
86.3700 USD |
83.1000 USD |
| 2023-10-24 |
86.5600 USD |
22,788.7185 AAVE |
84.9300 USD |
80.7300 USD |
90.8000 USD |
83.6600 USD |
| 2023-10-23 |
83.1300 USD |
32,324.5896 AAVE |
79.3700 USD |
78.3600 USD |
87.8700 USD |
84.5700 USD |
| 2023-10-22 |
75.2400 USD |
16,880.6671 AAVE |
70.1600 USD |
68.9700 USD |
79.8000 USD |
76.7300 USD |
| 2023-10-21 |
69.2100 USD |
13,216.5374 AAVE |
66.0100 USD |
63.5600 USD |
70.9000 USD |
69.4700 USD |
| 2023-10-20 |
66.2900 USD |
13,068.5143 AAVE |
63.9200 USD |
63.4400 USD |
70.0200 USD |
66.1000 USD |