Identifier on Binance: AAVEUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-23 |
235.8370 USDT |
309,637.4900 |
227.8900 USDT |
221.6800 USDT |
229.3100 USDT |
253.2600 USDT |
| 2025-06-22 |
226.3462 USDT |
238,025.6020 |
234.7500 USDT |
213.0000 USDT |
219.1800 USDT |
220.1700 USDT |
| 2025-06-21 |
242.5990 USDT |
115,269.7740 |
247.3200 USDT |
229.2000 USDT |
235.7600 USDT |
235.2100 USDT |
| 2025-06-20 |
254.1485 USDT |
150,252.6620 |
255.6700 USDT |
241.9800 USDT |
248.7500 USDT |
250.6400 USDT |
| 2025-06-19 |
257.0150 USDT |
152,651.8090 |
259.0600 USDT |
248.8800 USDT |
252.0900 USDT |
254.9000 USDT |
| 2025-06-18 |
262.9583 USDT |
96,518.7260 |
266.5600 USDT |
255.3700 USDT |
259.6200 USDT |
257.9900 USDT |
| 2025-06-17 |
272.1563 USDT |
258,035.3630 |
275.1100 USDT |
262.1100 USDT |
266.4000 USDT |
267.4500 USDT |
| 2025-06-16 |
286.1476 USDT |
205,868.4370 |
274.9700 USDT |
271.8400 USDT |
275.4700 USDT |
287.8000 USDT |
| 2025-06-15 |
275.1113 USDT |
67,550.4080 |
275.1800 USDT |
270.4200 USDT |
272.3200 USDT |
273.0100 USDT |
| 2025-06-14 |
278.8024 USDT |
140,658.7610 |
291.1800 USDT |
267.9600 USDT |
272.4500 USDT |
269.3200 USDT |
| 2025-06-13 |
278.2331 USDT |
512,426.7040 |
293.9400 USDT |
261.5600 USDT |
268.6100 USDT |
285.8600 USDT |
| 2025-06-12 |
299.2405 USDT |
157,151.5730 |
303.8300 USDT |
292.2400 USDT |
294.9200 USDT |
295.8800 USDT |
| 2025-06-11 |
311.4851 USDT |
193,662.4330 |
308.3200 USDT |
303.5600 USDT |
307.9700 USDT |
305.1700 USDT |
| 2025-06-10 |
300.4541 USDT |
341,930.4950 |
283.3100 USDT |
282.7100 USDT |
288.3800 USDT |
303.9300 USDT |
| 2025-06-09 |
263.8982 USDT |
151,548.0600 |
253.7900 USDT |
250.3200 USDT |
252.1400 USDT |
282.0600 USDT |
| 2025-06-08 |
254.7963 USDT |
57,427.4300 |
257.4500 USDT |
252.1600 USDT |
253.6500 USDT |
255.1200 USDT |
| 2025-06-07 |
255.1462 USDT |
57,651.5610 |
250.9000 USDT |
249.3300 USDT |
251.7300 USDT |
257.7300 USDT |
| 2025-06-06 |
248.8342 USDT |
134,147.0230 |
241.7200 USDT |
239.4800 USDT |
245.0300 USDT |
250.7400 USDT |
| 2025-06-05 |
254.3166 USDT |
191,072.0610 |
264.1200 USDT |
240.1000 USDT |
245.2300 USDT |
244.5800 USDT |
| 2025-06-04 |
268.3975 USDT |
196,569.8170 |
266.4300 USDT |
262.7000 USDT |
264.9200 USDT |
264.7200 USDT |
| 2025-06-03 |
263.3642 USDT |
146,794.4000 |
257.7900 USDT |
254.1900 USDT |
256.5200 USDT |
266.9000 USDT |
| 2025-06-02 |
246.9749 USDT |
142,999.0700 |
246.1400 USDT |
239.1300 USDT |
241.5200 USDT |
256.0700 USDT |
| 2025-06-01 |
245.2158 USDT |
137,844.0670 |
247.1000 USDT |
237.6000 USDT |
241.5700 USDT |
248.8500 USDT |
| 2025-05-31 |
249.0066 USDT |
156,930.7010 |
250.9500 USDT |
242.1200 USDT |
248.1000 USDT |
253.5300 USDT |
| 2025-05-30 |
248.4382 USDT |
192,266.5810 |
250.0100 USDT |
240.0000 USDT |
247.3300 USDT |
253.8600 USDT |
| 2025-05-29 |
263.0324 USDT |
197,611.9920 |
265.0100 USDT |
251.0400 USDT |
252.7500 USDT |
251.3000 USDT |
| 2025-05-28 |
268.1313 USDT |
126,362.6660 |
271.5900 USDT |
260.3100 USDT |
262.5300 USDT |
262.1000 USDT |
| 2025-05-27 |
275.4111 USDT |
168,511.8440 |
267.5200 USDT |
263.0000 USDT |
265.2200 USDT |
272.5100 USDT |
| 2025-05-26 |
267.1159 USDT |
204,903.0520 |
269.2900 USDT |
259.3400 USDT |
262.4400 USDT |
266.7000 USDT |
| 2025-05-25 |
264.8593 USDT |
208,089.6800 |
261.8700 USDT |
256.3800 USDT |
261.0700 USDT |
264.8100 USDT |
| 2025-05-24 |
263.7463 USDT |
285,971.0790 |
256.1400 USDT |
250.7200 USDT |
255.3100 USDT |
260.7300 USDT |
| 2025-05-23 |
255.3109 USDT |
338,001.6850 |
256.8500 USDT |
239.2500 USDT |
248.6300 USDT |
255.4100 USDT |
| 2025-05-22 |
254.4345 USDT |
228,497.3930 |
247.5700 USDT |
246.5300 USDT |
251.6100 USDT |
255.1900 USDT |
| 2025-05-21 |
254.0862 USDT |
240,672.5690 |
259.4700 USDT |
243.2300 USDT |
249.0400 USDT |
249.5700 USDT |
| 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 |