Identifier on Binance US: AAVEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-12 |
73.2148 USD |
12,638.4899 AAVE |
82.3500 USD |
61.7600 USD |
72.1300 USD |
77.7900 USD |
| 2022-05-11 |
90.5224 USD |
11,376.7960 AAVE |
105.5000 USD |
76.0000 USD |
82.5100 USD |
81.4400 USD |
| 2022-05-10 |
108.7616 USD |
6,870.4651 AAVE |
100.0000 USD |
96.6700 USD |
103.9800 USD |
105.1700 USD |
| 2022-05-09 |
110.6712 USD |
3,077.3487 AAVE |
126.3000 USD |
100.5600 USD |
105.2500 USD |
103.9400 USD |
| 2022-05-08 |
129.0397 USD |
1,392.5234 AAVE |
132.3400 USD |
125.6100 USD |
128.2600 USD |
125.6100 USD |
| 2022-05-07 |
135.9339 USD |
767.4127 AAVE |
138.1300 USD |
128.6400 USD |
132.1500 USD |
132.0900 USD |
| 2022-05-06 |
137.1729 USD |
1,759.7477 AAVE |
141.7300 USD |
133.0300 USD |
137.5400 USD |
138.9700 USD |
| 2022-05-05 |
144.7438 USD |
4,407.4851 AAVE |
159.8100 USD |
135.0600 USD |
140.7000 USD |
141.6400 USD |
| 2022-05-04 |
147.9394 USD |
2,223.0073 AAVE |
141.6000 USD |
141.3300 USD |
142.1200 USD |
159.2100 USD |
| 2022-05-03 |
143.4642 USD |
803.0082 AAVE |
144.4100 USD |
139.1200 USD |
140.6300 USD |
141.2700 USD |
| 2022-05-02 |
143.9696 USD |
1,711.3802 AAVE |
147.1900 USD |
139.0800 USD |
141.8600 USD |
143.6600 USD |
| 2022-05-01 |
143.5690 USD |
1,413.3854 AAVE |
142.2300 USD |
139.0500 USD |
141.8600 USD |
147.1800 USD |
| 2022-04-30 |
151.2520 USD |
3,988.8211 AAVE |
157.8500 USD |
138.1200 USD |
152.8800 USD |
142.7500 USD |
| 2022-04-29 |
161.3533 USD |
4,391.2123 AAVE |
166.3500 USD |
151.4300 USD |
154.7300 USD |
156.9400 USD |
| 2022-04-28 |
169.6835 USD |
2,590.6069 AAVE |
168.2600 USD |
164.0700 USD |
166.3600 USD |
164.8800 USD |
| 2022-04-27 |
169.3381 USD |
8,634.2892 AAVE |
157.3000 USD |
156.5000 USD |
159.5400 USD |
169.2000 USD |
| 2022-04-26 |
169.0433 USD |
5,698.1447 AAVE |
168.7200 USD |
154.6200 USD |
157.9000 USD |
158.4000 USD |
| 2022-04-25 |
163.4791 USD |
3,665.3626 AAVE |
166.1100 USD |
153.7700 USD |
155.9400 USD |
170.2300 USD |
| 2022-04-24 |
169.6222 USD |
1,592.1379 AAVE |
173.3500 USD |
165.6600 USD |
167.3100 USD |
166.0900 USD |
| 2022-04-23 |
175.8754 USD |
5,856.7669 AAVE |
176.5900 USD |
172.4200 USD |
175.4000 USD |
174.3300 USD |
| 2022-04-22 |
176.3797 USD |
3,316.9088 AAVE |
173.1900 USD |
171.3700 USD |
173.9300 USD |
177.4100 USD |
| 2022-04-21 |
185.3093 USD |
4,804.5001 AAVE |
186.2900 USD |
169.3900 USD |
173.6400 USD |
173.6400 USD |
| 2022-04-20 |
188.6563 USD |
5,735.6410 AAVE |
183.1900 USD |
178.8400 USD |
182.4200 USD |
186.5900 USD |
| 2022-04-19 |
175.6072 USD |
2,689.6810 AAVE |
169.0000 USD |
166.4700 USD |
167.7000 USD |
183.0500 USD |
| 2022-04-18 |
164.9665 USD |
2,429.3032 AAVE |
166.7600 USD |
157.8700 USD |
160.7400 USD |
169.2000 USD |
| 2022-04-17 |
173.8866 USD |
1,831.3558 AAVE |
172.2600 USD |
167.0300 USD |
171.4600 USD |
168.2900 USD |
| 2022-04-16 |
173.2253 USD |
1,262.3060 AAVE |
175.3400 USD |
170.0000 USD |
171.2300 USD |
172.4400 USD |
| 2022-04-15 |
174.1306 USD |
2,584.2793 AAVE |
171.7700 USD |
168.8700 USD |
171.4900 USD |
175.8400 USD |
| 2022-04-14 |
174.3950 USD |
3,756.9665 AAVE |
177.9600 USD |
166.6700 USD |
168.8800 USD |
172.2200 USD |
| 2022-04-13 |
168.6797 USD |
4,711.2074 AAVE |
164.1600 USD |
162.4300 USD |
164.7400 USD |
175.8100 USD |
| 2022-04-12 |
165.3948 USD |
6,612.5998 AAVE |
158.1800 USD |
157.0600 USD |
158.5300 USD |
164.5100 USD |
| 2022-04-11 |
167.0256 USD |
4,054.8626 AAVE |
175.9200 USD |
155.6100 USD |
160.3200 USD |
157.6800 USD |
| 2022-04-10 |
183.5662 USD |
2,463.4543 AAVE |
184.3900 USD |
176.7800 USD |
178.5200 USD |
178.5200 USD |
| 2022-04-09 |
182.1073 USD |
2,227.1257 AAVE |
183.2500 USD |
177.1400 USD |
180.3800 USD |
184.8000 USD |
| 2022-04-08 |
192.1498 USD |
3,403.7549 AAVE |
201.9400 USD |
181.5100 USD |
184.2300 USD |
182.7800 USD |
| 2022-04-07 |
201.5446 USD |
4,984.1172 AAVE |
191.0500 USD |
189.6200 USD |
195.1200 USD |
203.4300 USD |
| 2022-04-06 |
205.0980 USD |
5,283.1649 AAVE |
221.4200 USD |
190.7500 USD |
195.8800 USD |
190.8000 USD |
| 2022-04-05 |
228.9673 USD |
1,668.5245 AAVE |
238.1400 USD |
221.0700 USD |
224.9900 USD |
221.0700 USD |
| 2022-04-04 |
235.5975 USD |
2,870.1056 AAVE |
242.6500 USD |
225.2000 USD |
229.7500 USD |
238.5100 USD |
| 2022-04-03 |
243.7404 USD |
3,217.8696 AAVE |
238.3400 USD |
231.5700 USD |
236.9300 USD |
242.5000 USD |
| 2022-04-02 |
244.9723 USD |
5,128.0734 AAVE |
244.8200 USD |
235.7600 USD |
240.2800 USD |
235.9000 USD |
| 2022-04-01 |
240.1533 USD |
14,653.7747 AAVE |
206.9200 USD |
206.7800 USD |
213.7400 USD |
245.3100 USD |
| 2022-03-31 |
215.8825 USD |
3,875.6820 AAVE |
223.2900 USD |
204.1800 USD |
207.9100 USD |
206.3900 USD |
| 2022-03-30 |
224.8782 USD |
17,211.1356 AAVE |
223.8300 USD |
211.0300 USD |
221.3900 USD |
224.1400 USD |
| 2022-03-29 |
205.6877 USD |
21,485.6686 AAVE |
167.1800 USD |
167.1700 USD |
173.4500 USD |
219.9200 USD |
| 2022-03-28 |
172.5121 USD |
3,962.7886 AAVE |
169.3500 USD |
166.8700 USD |
168.3200 USD |
168.7700 USD |
| 2022-03-27 |
164.5324 USD |
1,996.8901 AAVE |
163.3100 USD |
158.9500 USD |
161.4500 USD |
169.2000 USD |
| 2022-03-26 |
163.6543 USD |
1,230.5670 AAVE |
162.7400 USD |
161.1300 USD |
162.7500 USD |
163.5200 USD |
| 2022-03-25 |
167.0942 USD |
3,301.4545 AAVE |
168.2600 USD |
160.5100 USD |
163.0700 USD |
162.6900 USD |
| 2022-03-24 |
159.6713 USD |
13,281.1950 AAVE |
156.2100 USD |
153.5200 USD |
156.6500 USD |
168.4000 USD |