Identifier on Binance: AAVEUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-20 |
261.7790 USDT |
452,956.5390 |
247.7700 USDT |
246.4600 USDT |
254.3000 USDT |
258.6600 USDT |
| 2025-05-19 |
227.7492 USDT |
267,385.8780 |
232.1200 USDT |
211.9700 USDT |
216.2700 USDT |
241.4600 USDT |
| 2025-05-18 |
229.8330 USDT |
189,038.7960 |
222.1800 USDT |
218.4200 USDT |
222.2900 USDT |
221.0600 USDT |
| 2025-05-17 |
225.4442 USDT |
115,930.2880 |
230.9600 USDT |
219.7900 USDT |
222.6800 USDT |
220.8000 USDT |
| 2025-05-16 |
235.7246 USDT |
192,053.8530 |
223.8700 USDT |
221.5200 USDT |
226.0000 USDT |
230.2000 USDT |
| 2025-05-15 |
225.9454 USDT |
191,403.3280 |
229.5500 USDT |
216.8000 USDT |
223.6500 USDT |
222.9600 USDT |
| 2025-05-14 |
230.7860 USDT |
130,443.7250 |
236.4000 USDT |
223.9300 USDT |
228.5400 USDT |
228.1800 USDT |
| 2025-05-13 |
222.6670 USDT |
166,808.1940 |
221.8800 USDT |
210.2900 USDT |
214.9400 USDT |
235.1100 USDT |
| 2025-05-12 |
221.4097 USDT |
240,375.4110 |
221.1900 USDT |
211.9100 USDT |
219.5100 USDT |
220.6000 USDT |
| 2025-05-11 |
221.4427 USDT |
138,097.8780 |
228.6200 USDT |
213.8000 USDT |
218.3000 USDT |
220.6000 USDT |
| 2025-05-10 |
219.3909 USDT |
188,603.0450 |
211.2200 USDT |
208.8300 USDT |
211.6500 USDT |
228.0400 USDT |
| 2025-05-09 |
209.1929 USDT |
281,999.3050 |
206.2700 USDT |
202.4300 USDT |
205.0700 USDT |
210.1500 USDT |
| 2025-05-08 |
190.3341 USDT |
328,333.9330 |
172.1000 USDT |
172.0600 USDT |
175.1300 USDT |
203.1600 USDT |
| 2025-05-07 |
172.6216 USDT |
151,566.7010 |
177.8400 USDT |
167.4200 USDT |
169.6100 USDT |
173.8600 USDT |
| 2025-05-06 |
170.5422 USDT |
167,567.5350 |
176.9100 USDT |
163.2600 USDT |
165.3800 USDT |
177.3000 USDT |
| 2025-05-05 |
176.5985 USDT |
147,071.7630 |
171.1100 USDT |
169.6300 USDT |
173.5800 USDT |
179.0800 USDT |
| 2025-05-04 |
175.0696 USDT |
102,396.4840 |
178.0500 USDT |
170.8800 USDT |
172.6400 USDT |
171.2400 USDT |
| 2025-05-03 |
174.6905 USDT |
109,932.9660 |
174.6000 USDT |
169.5500 USDT |
171.7400 USDT |
177.9300 USDT |
| 2025-05-02 |
174.9612 USDT |
104,099.0910 |
172.9800 USDT |
171.9000 USDT |
173.4400 USDT |
173.4300 USDT |
| 2025-05-01 |
173.0148 USDT |
169,916.2320 |
164.1800 USDT |
164.1500 USDT |
165.5800 USDT |
173.2300 USDT |
| 2025-04-30 |
161.7893 USDT |
141,557.5880 |
165.6100 USDT |
155.4300 USDT |
160.1800 USDT |
165.2800 USDT |
| 2025-04-29 |
167.8497 USDT |
135,845.4190 |
166.2600 USDT |
163.3400 USDT |
164.9400 USDT |
163.7100 USDT |
| 2025-04-28 |
168.3193 USDT |
194,115.4530 |
166.6000 USDT |
161.7800 USDT |
164.6500 USDT |
165.8700 USDT |
| 2025-04-27 |
170.8895 USDT |
166,573.7530 |
172.9500 USDT |
165.4200 USDT |
167.1400 USDT |
167.0700 USDT |
| 2025-04-26 |
168.8974 USDT |
138,590.1840 |
166.4800 USDT |
164.4100 USDT |
166.9200 USDT |
172.1500 USDT |
| 2025-04-25 |
166.9460 USDT |
212,956.3640 |
167.9100 USDT |
162.8700 USDT |
166.4800 USDT |
168.1800 USDT |
| 2025-04-24 |
164.6846 USDT |
238,454.5730 |
168.1200 USDT |
158.2700 USDT |
160.9100 USDT |
167.8000 USDT |
| 2025-04-23 |
164.1903 USDT |
244,551.1080 |
158.2200 USDT |
157.7300 USDT |
159.8900 USDT |
168.6900 USDT |
| 2025-04-22 |
149.0998 USDT |
189,611.5180 |
142.8700 USDT |
139.7500 USDT |
143.1900 USDT |
157.5100 USDT |
| 2025-04-21 |
143.4342 USDT |
135,927.0400 |
140.9400 USDT |
139.0500 USDT |
140.5100 USDT |
142.0000 USDT |
| 2025-04-20 |
140.2307 USDT |
62,968.5520 |
142.0000 USDT |
136.8100 USDT |
138.3000 USDT |
140.9700 USDT |
| 2025-04-19 |
140.0516 USDT |
66,374.1190 |
138.4200 USDT |
137.9300 USDT |
138.7800 USDT |
142.1400 USDT |
| 2025-04-18 |
139.1706 USDT |
73,809.4490 |
138.9300 USDT |
137.1900 USDT |
138.2900 USDT |
138.9600 USDT |
| 2025-04-17 |
138.0415 USDT |
111,612.5560 |
133.9900 USDT |
133.8500 USDT |
135.0700 USDT |
138.6600 USDT |
| 2025-04-16 |
134.1981 USDT |
156,123.7610 |
134.2100 USDT |
129.8100 USDT |
134.0600 USDT |
135.0200 USDT |
| 2025-04-15 |
137.8235 USDT |
145,246.6780 |
137.6600 USDT |
133.7000 USDT |
135.4700 USDT |
134.1200 USDT |
| 2025-04-14 |
141.8330 USDT |
176,913.7190 |
139.1800 USDT |
136.8800 USDT |
137.6600 USDT |
137.3800 USDT |
| 2025-04-13 |
142.5723 USDT |
159,511.7510 |
148.1100 USDT |
136.6000 USDT |
139.1600 USDT |
139.4200 USDT |
| 2025-04-12 |
143.2918 USDT |
170,606.8390 |
136.4800 USDT |
133.7300 USDT |
135.0300 USDT |
148.6600 USDT |
| 2025-04-11 |
135.2919 USDT |
223,131.8140 |
131.9400 USDT |
131.3000 USDT |
132.7500 USDT |
135.7000 USDT |
| 2025-04-10 |
135.7303 USDT |
281,770.7020 |
143.1500 USDT |
128.2100 USDT |
130.7800 USDT |
132.3300 USDT |
| 2025-04-09 |
132.6981 USDT |
345,087.0890 |
125.3200 USDT |
119.8400 USDT |
125.1900 USDT |
142.9400 USDT |
| 2025-04-08 |
131.1908 USDT |
347,532.9700 |
132.0200 USDT |
124.1900 USDT |
126.1900 USDT |
125.3100 USDT |
| 2025-04-07 |
125.8752 USDT |
594,679.9310 |
129.0500 USDT |
114.0500 USDT |
118.4100 USDT |
132.5300 USDT |
| 2025-04-06 |
137.0669 USDT |
210,008.5180 |
152.5200 USDT |
126.3300 USDT |
130.5600 USDT |
128.9800 USDT |
| 2025-04-05 |
152.2150 USDT |
67,142.3350 |
151.9800 USDT |
149.4700 USDT |
150.5900 USDT |
150.1700 USDT |
| 2025-04-04 |
150.2447 USDT |
193,824.3850 |
151.1300 USDT |
144.3800 USDT |
147.5400 USDT |
152.2300 USDT |
| 2025-04-03 |
150.7369 USDT |
150,747.4020 |
150.2400 USDT |
146.3100 USDT |
149.8500 USDT |
151.0900 USDT |
| 2025-04-02 |
161.1746 USDT |
245,182.6380 |
166.0600 USDT |
155.9200 USDT |
158.8400 USDT |
158.0900 USDT |
| 2025-04-01 |
166.5081 USDT |
153,460.8920 |
159.6200 USDT |
159.1600 USDT |
160.6100 USDT |
166.2300 USDT |