Identifier on Binance: AAVEUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
116.7362 USDT |
160,039.3200 |
114.5600 USDT |
111.8100 USDT |
112.8700 USDT |
111.9800 USDT |
| 2026-02-26 |
114.8070 USDT |
228,071.1620 |
119.1500 USDT |
110.6400 USDT |
112.7400 USDT |
115.0400 USDT |
| 2026-02-25 |
119.6282 USDT |
165,057.6580 |
114.3800 USDT |
113.9000 USDT |
114.5800 USDT |
122.6300 USDT |
| 2026-02-24 |
113.9804 USDT |
108,562.8930 |
114.6300 USDT |
111.5400 USDT |
112.9300 USDT |
114.0800 USDT |
| 2026-02-23 |
115.0340 USDT |
141,716.5830 |
117.9600 USDT |
111.3000 USDT |
112.6400 USDT |
115.3900 USDT |
| 2026-02-22 |
119.1016 USDT |
66,688.5100 |
121.5000 USDT |
117.0900 USDT |
117.9500 USDT |
117.7700 USDT |
| 2026-02-21 |
120.6603 USDT |
109,506.5630 |
115.9400 USDT |
114.6400 USDT |
115.4400 USDT |
121.6500 USDT |
| 2026-02-20 |
118.8422 USDT |
182,734.9250 |
124.8400 USDT |
114.6000 USDT |
116.7500 USDT |
116.2000 USDT |
| 2026-02-19 |
122.3948 USDT |
57,900.0570 |
122.9800 USDT |
119.9400 USDT |
121.9300 USDT |
123.4200 USDT |
| 2026-02-18 |
126.4733 USDT |
160,518.1200 |
126.6000 USDT |
120.8200 USDT |
122.9700 USDT |
122.5700 USDT |
| 2026-02-17 |
126.6232 USDT |
70,227.5310 |
127.0400 USDT |
123.8300 USDT |
124.8500 USDT |
126.4200 USDT |
| 2026-02-16 |
126.2113 USDT |
50,503.1320 |
125.8000 USDT |
123.2100 USDT |
125.3100 USDT |
127.0500 USDT |
| 2026-02-15 |
127.4223 USDT |
92,444.6850 |
128.2700 USDT |
122.6100 USDT |
124.5000 USDT |
124.8500 USDT |
| 2026-02-14 |
126.3226 USDT |
109,385.5640 |
118.8900 USDT |
118.4200 USDT |
120.1800 USDT |
129.3400 USDT |
| 2026-02-13 |
115.0416 USDT |
101,454.7840 |
114.9800 USDT |
109.7300 USDT |
110.9800 USDT |
119.6000 USDT |
| 2026-02-12 |
109.6956 USDT |
138,054.5400 |
107.5500 USDT |
105.6100 USDT |
107.2600 USDT |
110.0900 USDT |
| 2026-02-11 |
108.2338 USDT |
120,389.0440 |
109.4300 USDT |
104.7000 USDT |
105.5800 USDT |
107.1600 USDT |
| 2026-02-10 |
109.8886 USDT |
118,080.5670 |
112.7100 USDT |
107.9100 USDT |
108.8200 USDT |
109.4500 USDT |
| 2026-02-09 |
112.6696 USDT |
89,674.4500 |
112.5100 USDT |
108.9500 USDT |
110.5900 USDT |
112.9500 USDT |
| 2026-02-08 |
113.4812 USDT |
56,456.1430 |
113.9800 USDT |
111.0200 USDT |
112.7300 USDT |
114.1000 USDT |
| 2026-02-07 |
113.4746 USDT |
139,808.6330 |
114.0100 USDT |
110.1400 USDT |
111.1600 USDT |
114.0500 USDT |
| 2026-02-06 |
103.8827 USDT |
398,069.6480 |
100.9700 USDT |
92.2500 USDT |
102.0500 USDT |
114.2500 USDT |
| 2026-02-05 |
114.3271 USDT |
323,106.6560 |
123.7500 USDT |
102.9100 USDT |
108.1200 USDT |
106.2700 USDT |
| 2026-02-04 |
123.9419 USDT |
130,423.1170 |
125.2900 USDT |
119.5000 USDT |
122.7900 USDT |
123.4600 USDT |
| 2026-02-03 |
126.6280 USDT |
139,859.0920 |
128.3800 USDT |
120.8900 USDT |
123.8000 USDT |
126.5800 USDT |
| 2026-02-02 |
126.0625 USDT |
148,742.5010 |
124.2400 USDT |
120.4000 USDT |
125.3000 USDT |
128.3100 USDT |
| 2026-02-01 |
126.1546 USDT |
153,774.7800 |
129.0500 USDT |
121.4900 USDT |
125.0600 USDT |
124.0300 USDT |
| 2026-01-31 |
127.4122 USDT |
347,864.1250 |
138.0200 USDT |
115.6600 USDT |
124.7100 USDT |
129.2100 USDT |
| 2026-01-30 |
140.8968 USDT |
162,692.8430 |
147.2600 USDT |
135.4400 USDT |
138.7000 USDT |
137.9900 USDT |
| 2026-01-29 |
149.9590 USDT |
117,175.2390 |
160.2000 USDT |
143.1300 USDT |
145.5900 USDT |
147.2300 USDT |
| 2026-01-28 |
159.6924 USDT |
92,470.6600 |
159.0200 USDT |
156.4000 USDT |
158.0400 USDT |
160.2000 USDT |
| 2026-01-27 |
155.2770 USDT |
86,641.5300 |
154.2200 USDT |
152.9100 USDT |
153.6900 USDT |
159.0000 USDT |
| 2026-01-26 |
152.4452 USDT |
59,337.3800 |
147.9500 USDT |
147.6100 USDT |
149.4800 USDT |
154.2700 USDT |
| 2026-01-25 |
150.3149 USDT |
67,261.7340 |
156.2200 USDT |
145.5200 USDT |
147.4200 USDT |
147.1200 USDT |
| 2026-01-24 |
156.6395 USDT |
16,060.3200 |
157.0800 USDT |
155.3400 USDT |
156.1000 USDT |
156.2000 USDT |
| 2026-01-23 |
157.8862 USDT |
53,576.2210 |
157.2900 USDT |
154.8200 USDT |
157.1300 USDT |
157.6500 USDT |
| 2026-01-22 |
158.7287 USDT |
40,108.2820 |
159.4700 USDT |
155.1100 USDT |
157.3800 USDT |
156.9600 USDT |
| 2026-01-21 |
157.0331 USDT |
106,090.0430 |
153.3000 USDT |
151.8800 USDT |
154.9700 USDT |
161.5400 USDT |
| 2026-01-20 |
158.6954 USDT |
71,643.2660 |
163.9300 USDT |
153.7200 USDT |
154.7500 USDT |
154.5000 USDT |
| 2026-01-19 |
163.1629 USDT |
93,849.5870 |
168.8400 USDT |
156.8300 USDT |
162.5600 USDT |
164.1800 USDT |
| 2026-01-18 |
174.2117 USDT |
67,367.6280 |
173.8400 USDT |
171.3400 USDT |
173.3000 USDT |
171.6200 USDT |
| 2026-01-17 |
175.4699 USDT |
40,784.2820 |
175.3500 USDT |
173.4000 USDT |
174.0000 USDT |
173.8200 USDT |
| 2026-01-16 |
172.2166 USDT |
47,306.2500 |
171.7500 USDT |
168.3800 USDT |
170.9000 USDT |
175.7700 USDT |
| 2026-01-15 |
173.9220 USDT |
88,689.5020 |
178.4500 USDT |
169.1600 USDT |
170.5800 USDT |
170.5400 USDT |
| 2026-01-14 |
177.6773 USDT |
101,730.7790 |
177.7400 USDT |
174.1500 USDT |
175.5000 USDT |
179.1600 USDT |
| 2026-01-13 |
170.9948 USDT |
87,593.4870 |
165.0000 USDT |
164.7500 USDT |
165.9600 USDT |
174.2300 USDT |
| 2026-01-12 |
165.3369 USDT |
82,656.6930 |
167.9500 USDT |
160.8200 USDT |
163.7700 USDT |
165.1600 USDT |
| 2026-01-11 |
167.4408 USDT |
38,067.9660 |
164.9300 USDT |
164.6700 USDT |
165.3700 USDT |
167.1800 USDT |
| 2026-01-10 |
165.5281 USDT |
20,500.1550 |
165.7000 USDT |
163.4200 USDT |
164.5600 USDT |
165.0300 USDT |
| 2026-01-09 |
166.1781 USDT |
56,212.9600 |
164.3400 USDT |
162.6900 USDT |
164.9500 USDT |
165.9000 USDT |