Identifier on Binance: AAVEUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-01 |
282.0386 USDT |
104,234.2910 |
274.4000 USDT |
269.8300 USDT |
272.4000 USDT |
284.0900 USDT |
| 2025-09-30 |
272.3866 USDT |
82,860.9810 |
277.0700 USDT |
266.1000 USDT |
268.5500 USDT |
273.9800 USDT |
| 2025-09-29 |
274.4317 USDT |
87,318.7750 |
275.1100 USDT |
268.6300 USDT |
272.4800 USDT |
278.2000 USDT |
| 2025-09-28 |
266.5366 USDT |
55,421.7450 |
266.4300 USDT |
260.9700 USDT |
262.6800 USDT |
274.6900 USDT |
| 2025-09-27 |
268.6383 USDT |
41,440.5260 |
270.7700 USDT |
265.4500 USDT |
266.6900 USDT |
266.8100 USDT |
| 2025-09-26 |
263.8329 USDT |
129,642.1200 |
260.2600 USDT |
256.3000 USDT |
259.4700 USDT |
270.5400 USDT |
| 2025-09-25 |
265.1732 USDT |
211,115.9990 |
278.2000 USDT |
255.7000 USDT |
263.1100 USDT |
260.5800 USDT |
| 2025-09-24 |
276.1961 USDT |
82,746.8100 |
274.5600 USDT |
268.4600 USDT |
274.8100 USDT |
278.7100 USDT |
| 2025-09-23 |
273.6914 USDT |
106,047.1620 |
270.3200 USDT |
263.0300 USDT |
267.4400 USDT |
277.0000 USDT |
| 2025-09-22 |
270.1309 USDT |
252,966.5810 |
294.0200 USDT |
248.6800 USDT |
265.4100 USDT |
268.4400 USDT |
| 2025-09-21 |
295.9801 USDT |
35,768.9860 |
296.8500 USDT |
292.8100 USDT |
295.5200 USDT |
293.9100 USDT |
| 2025-09-20 |
297.7645 USDT |
44,047.9820 |
298.6100 USDT |
294.7500 USDT |
296.1600 USDT |
297.1200 USDT |
| 2025-09-19 |
304.3531 USDT |
100,814.1680 |
309.2500 USDT |
296.6700 USDT |
298.6400 USDT |
299.3500 USDT |
| 2025-09-18 |
308.1018 USDT |
94,550.6460 |
306.0000 USDT |
302.6000 USDT |
305.9600 USDT |
308.5800 USDT |
| 2025-09-17 |
296.3770 USDT |
114,254.5540 |
298.8900 USDT |
290.6200 USDT |
294.1100 USDT |
307.0600 USDT |
| 2025-09-16 |
295.3770 USDT |
111,424.0880 |
299.3300 USDT |
289.4800 USDT |
292.3300 USDT |
300.5000 USDT |
| 2025-09-15 |
300.3190 USDT |
75,212.4150 |
306.1600 USDT |
295.2500 USDT |
297.7500 USDT |
299.8900 USDT |
| 2025-09-14 |
308.4595 USDT |
69,924.0670 |
315.0000 USDT |
302.1700 USDT |
304.2800 USDT |
307.9100 USDT |
| 2025-09-13 |
316.5773 USDT |
80,522.1780 |
321.5300 USDT |
309.5700 USDT |
312.7800 USDT |
314.4300 USDT |
| 2025-09-12 |
314.4531 USDT |
105,869.4310 |
309.5600 USDT |
308.0100 USDT |
310.1800 USDT |
321.4600 USDT |
| 2025-09-11 |
304.7704 USDT |
95,035.0920 |
300.1300 USDT |
299.1300 USDT |
301.4400 USDT |
309.7900 USDT |
| 2025-09-10 |
300.7580 USDT |
106,118.5910 |
298.0100 USDT |
295.7900 USDT |
297.7300 USDT |
300.1400 USDT |
| 2025-09-09 |
302.5591 USDT |
124,844.1760 |
302.9300 USDT |
294.8600 USDT |
297.8600 USDT |
298.4500 USDT |
| 2025-09-08 |
303.1144 USDT |
100,723.7820 |
301.5200 USDT |
298.4400 USDT |
300.9300 USDT |
304.1800 USDT |
| 2025-09-07 |
300.7968 USDT |
47,355.7470 |
298.3200 USDT |
298.0200 USDT |
299.8300 USDT |
301.9200 USDT |
| 2025-09-06 |
300.4781 USDT |
44,257.2740 |
302.3000 USDT |
297.3600 USDT |
298.7700 USDT |
298.4200 USDT |
| 2025-09-05 |
307.0715 USDT |
137,221.8220 |
306.5100 USDT |
298.2700 USDT |
302.9900 USDT |
302.5600 USDT |
| 2025-09-04 |
317.8257 USDT |
147,824.9870 |
327.8500 USDT |
306.0000 USDT |
309.0200 USDT |
308.6000 USDT |
| 2025-09-03 |
322.0546 USDT |
105,910.6100 |
315.7300 USDT |
312.8100 USDT |
315.9900 USDT |
328.1000 USDT |
| 2025-09-02 |
311.5576 USDT |
140,836.1400 |
304.8700 USDT |
303.8100 USDT |
305.9600 USDT |
316.0500 USDT |
| 2025-09-01 |
309.6557 USDT |
118,414.0050 |
315.6900 USDT |
299.1100 USDT |
303.0300 USDT |
301.3500 USDT |
| 2025-08-31 |
321.1369 USDT |
84,224.3090 |
319.4000 USDT |
316.7000 USDT |
318.6200 USDT |
316.9500 USDT |
| 2025-08-30 |
315.6028 USDT |
94,895.3530 |
319.2000 USDT |
310.2500 USDT |
313.9300 USDT |
319.2300 USDT |
| 2025-08-29 |
311.2692 USDT |
222,593.3300 |
317.5500 USDT |
304.0000 USDT |
308.3600 USDT |
315.5600 USDT |
| 2025-08-28 |
320.8400 USDT |
157,821.1380 |
320.6300 USDT |
312.8000 USDT |
315.8000 USDT |
317.8000 USDT |
| 2025-08-27 |
327.4801 USDT |
160,797.4680 |
335.7300 USDT |
319.5100 USDT |
323.5000 USDT |
320.6800 USDT |
| 2025-08-26 |
329.3952 USDT |
210,783.4820 |
318.5400 USDT |
314.1600 USDT |
319.2400 USDT |
335.0300 USDT |
| 2025-08-25 |
328.8959 USDT |
192,521.1710 |
348.7000 USDT |
310.3300 USDT |
314.3900 USDT |
314.8200 USDT |
| 2025-08-24 |
351.2792 USDT |
168,769.3880 |
357.7800 USDT |
344.7600 USDT |
347.5200 USDT |
348.9300 USDT |
| 2025-08-23 |
358.6100 USDT |
442,729.4460 |
345.6700 USDT |
339.9000 USDT |
344.0700 USDT |
358.2000 USDT |
| 2025-08-22 |
320.2214 USDT |
284,262.3670 |
300.1400 USDT |
294.1200 USDT |
299.6000 USDT |
344.4200 USDT |
| 2025-08-21 |
299.9139 USDT |
123,157.4900 |
299.3600 USDT |
293.7900 USDT |
297.5000 USDT |
301.0600 USDT |
| 2025-08-20 |
289.8482 USDT |
154,689.3940 |
277.4100 USDT |
276.8000 USDT |
280.8100 USDT |
297.7500 USDT |
| 2025-08-19 |
282.8327 USDT |
112,033.3220 |
288.5800 USDT |
275.7600 USDT |
279.9500 USDT |
280.8700 USDT |
| 2025-08-18 |
291.2658 USDT |
134,240.1220 |
303.1800 USDT |
284.2200 USDT |
287.3300 USDT |
291.2000 USDT |
| 2025-08-17 |
303.8869 USDT |
97,542.6500 |
295.6200 USDT |
294.0100 USDT |
295.6500 USDT |
304.2700 USDT |
| 2025-08-16 |
295.4253 USDT |
70,427.1320 |
300.0000 USDT |
290.2200 USDT |
293.0000 USDT |
295.2900 USDT |
| 2025-08-15 |
304.7573 USDT |
155,167.3060 |
312.5700 USDT |
293.6600 USDT |
297.9500 USDT |
302.6400 USDT |
| 2025-08-14 |
320.4418 USDT |
269,536.2060 |
332.1600 USDT |
303.7000 USDT |
310.2700 USDT |
313.4400 USDT |
| 2025-08-13 |
325.3861 USDT |
196,963.4410 |
322.2400 USDT |
316.8400 USDT |
320.6100 USDT |
331.1500 USDT |