Identifier on Binance: AAVEUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-05 |
252.5328 USDT |
344,791.7140 |
256.3600 USDT |
240.0500 USDT |
246.9300 USDT |
246.7600 USDT |
| 2024-12-04 |
254.2521 USDT |
520,600.0290 |
240.4200 USDT |
236.0200 USDT |
242.4300 USDT |
257.8100 USDT |
| 2024-12-03 |
236.4274 USDT |
587,835.7240 |
235.4000 USDT |
221.0500 USDT |
229.0900 USDT |
237.3400 USDT |
| 2024-12-02 |
221.6939 USDT |
693,168.6680 |
209.2300 USDT |
203.9200 USDT |
211.7700 USDT |
238.0000 USDT |
| 2024-12-01 |
207.2194 USDT |
212,949.3750 |
211.8800 USDT |
202.7300 USDT |
205.5000 USDT |
209.2800 USDT |
| 2024-11-30 |
205.1056 USDT |
267,605.3850 |
198.9800 USDT |
197.6000 USDT |
201.3900 USDT |
210.3200 USDT |
| 2024-11-29 |
198.8305 USDT |
158,562.3260 |
200.2000 USDT |
194.6800 USDT |
197.0700 USDT |
199.7700 USDT |
| 2024-11-28 |
203.8114 USDT |
214,096.0520 |
210.5300 USDT |
197.6100 USDT |
200.0200 USDT |
202.0300 USDT |
| 2024-11-27 |
195.8020 USDT |
524,020.7760 |
181.6000 USDT |
180.5800 USDT |
186.9300 USDT |
207.0900 USDT |
| 2024-11-26 |
173.9390 USDT |
378,360.4710 |
181.3800 USDT |
165.4200 USDT |
170.0100 USDT |
181.0000 USDT |
| 2024-11-25 |
179.6363 USDT |
491,921.7310 |
171.1800 USDT |
165.9300 USDT |
169.6600 USDT |
183.3200 USDT |
| 2024-11-24 |
171.0280 USDT |
343,825.0740 |
174.4300 USDT |
160.5200 USDT |
166.1800 USDT |
169.3100 USDT |
| 2024-11-23 |
176.3152 USDT |
333,849.4160 |
173.4900 USDT |
169.8400 USDT |
174.2400 USDT |
174.2800 USDT |
| 2024-11-22 |
166.4390 USDT |
239,937.5470 |
169.2700 USDT |
161.1400 USDT |
163.7300 USDT |
166.3700 USDT |
| 2024-11-21 |
163.3006 USDT |
283,764.2600 |
156.7800 USDT |
151.8600 USDT |
156.5600 USDT |
168.5100 USDT |
| 2024-11-20 |
160.4348 USDT |
198,326.7010 |
161.9900 USDT |
153.2400 USDT |
155.6900 USDT |
157.6600 USDT |
| 2024-11-19 |
163.4428 USDT |
211,907.4550 |
170.7700 USDT |
158.5500 USDT |
161.7300 USDT |
161.6000 USDT |
| 2024-11-18 |
167.5404 USDT |
225,866.1700 |
162.0000 USDT |
161.1400 USDT |
165.3600 USDT |
170.7100 USDT |
| 2024-11-17 |
166.1953 USDT |
216,731.8860 |
168.9600 USDT |
159.4400 USDT |
162.0400 USDT |
161.7900 USDT |
| 2024-11-16 |
168.8166 USDT |
239,785.0820 |
164.4000 USDT |
163.0500 USDT |
166.2200 USDT |
168.6900 USDT |
| 2024-11-15 |
158.4441 USDT |
485,425.0740 |
158.1600 USDT |
150.6000 USDT |
154.6500 USDT |
163.9500 USDT |
| 2024-11-14 |
167.2615 USDT |
242,654.8860 |
173.2000 USDT |
158.8500 USDT |
160.1400 USDT |
158.8700 USDT |
| 2024-11-13 |
176.2855 USDT |
361,000.2050 |
179.2800 USDT |
167.1300 USDT |
171.5600 USDT |
172.7900 USDT |
| 2024-11-12 |
183.8475 USDT |
430,091.3590 |
193.4400 USDT |
172.5100 USDT |
177.6300 USDT |
179.6000 USDT |
| 2024-11-11 |
188.9414 USDT |
308,117.3520 |
190.0600 USDT |
183.1400 USDT |
186.8300 USDT |
194.8600 USDT |
| 2024-11-10 |
193.7310 USDT |
241,926.2970 |
195.2100 USDT |
190.3300 USDT |
193.0900 USDT |
193.1600 USDT |
| 2024-11-09 |
190.4979 USDT |
275,627.1590 |
181.9700 USDT |
181.0300 USDT |
182.8800 USDT |
196.9900 USDT |
| 2024-11-08 |
180.0623 USDT |
226,553.2910 |
183.5400 USDT |
165.8500 USDT |
179.8100 USDT |
180.9900 USDT |
| 2024-11-07 |
183.8201 USDT |
498,853.8410 |
173.6500 USDT |
173.2300 USDT |
179.0000 USDT |
183.3600 USDT |
| 2024-11-06 |
159.0920 USDT |
692,834.9530 |
135.8300 USDT |
135.7900 USDT |
142.0300 USDT |
173.0100 USDT |
| 2024-11-05 |
131.6865 USDT |
213,947.6080 |
128.2700 USDT |
127.8700 USDT |
129.9400 USDT |
136.6500 USDT |
| 2024-11-04 |
129.8308 USDT |
130,990.5070 |
132.8600 USDT |
125.7300 USDT |
128.9000 USDT |
128.5800 USDT |
| 2024-11-03 |
133.2214 USDT |
117,601.7560 |
138.4500 USDT |
128.6300 USDT |
131.1900 USDT |
133.1800 USDT |
| 2024-11-02 |
139.7419 USDT |
68,253.0400 |
141.4100 USDT |
136.9500 USDT |
138.1000 USDT |
138.2600 USDT |
| 2024-11-01 |
143.1809 USDT |
82,153.9400 |
143.5100 USDT |
140.0300 USDT |
141.9300 USDT |
142.1200 USDT |
| 2024-10-31 |
147.0036 USDT |
143,097.4400 |
156.1900 USDT |
140.8600 USDT |
142.4600 USDT |
144.0200 USDT |
| 2024-10-30 |
154.8777 USDT |
132,718.1220 |
151.5100 USDT |
148.6500 USDT |
150.4600 USDT |
156.0100 USDT |
| 2024-10-29 |
152.4442 USDT |
115,046.2820 |
151.6700 USDT |
149.1900 USDT |
150.3900 USDT |
150.9400 USDT |
| 2024-10-28 |
150.5417 USDT |
132,562.0950 |
147.9500 USDT |
146.4000 USDT |
147.4800 USDT |
153.5400 USDT |
| 2024-10-27 |
144.2993 USDT |
58,686.2610 |
142.7000 USDT |
141.8300 USDT |
142.4000 USDT |
147.9100 USDT |
| 2024-10-26 |
140.7226 USDT |
85,865.8530 |
138.0800 USDT |
136.6300 USDT |
140.4800 USDT |
142.7400 USDT |
| 2024-10-25 |
141.7551 USDT |
142,805.2780 |
147.4800 USDT |
132.0000 USDT |
140.5500 USDT |
137.0400 USDT |
| 2024-10-24 |
149.8220 USDT |
103,452.9230 |
149.6100 USDT |
145.9000 USDT |
146.4600 USDT |
147.1400 USDT |
| 2024-10-23 |
148.4154 USDT |
82,032.7710 |
152.6800 USDT |
143.8800 USDT |
146.2300 USDT |
149.0600 USDT |
| 2024-10-22 |
152.7136 USDT |
66,755.3090 |
153.2600 USDT |
149.9900 USDT |
151.7900 USDT |
153.5900 USDT |
| 2024-10-21 |
155.0120 USDT |
103,119.7730 |
158.9100 USDT |
151.3000 USDT |
153.1100 USDT |
153.5300 USDT |
| 2024-10-20 |
158.2428 USDT |
69,216.1940 |
158.1800 USDT |
156.0400 USDT |
156.8900 USDT |
157.9300 USDT |
| 2024-10-19 |
157.9924 USDT |
65,337.1720 |
159.0200 USDT |
155.7700 USDT |
156.6100 USDT |
158.1500 USDT |
| 2024-10-18 |
156.0613 USDT |
95,341.6480 |
153.1300 USDT |
152.0700 USDT |
153.5100 USDT |
158.5000 USDT |
| 2024-10-17 |
154.5510 USDT |
95,377.1570 |
155.8100 USDT |
150.2000 USDT |
152.1100 USDT |
153.2800 USDT |