Identifier on Binance: AAVEUSDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-31 |
158.1150 USDT |
170,592.9410 |
163.6800 USDT |
151.8600 USDT |
154.3800 USDT |
158.6900 USDT |
| 2025-03-30 |
165.6429 USDT |
130,293.3830 |
168.1600 USDT |
161.3300 USDT |
163.5100 USDT |
163.3800 USDT |
| 2025-03-29 |
174.5319 USDT |
175,239.8030 |
175.9200 USDT |
165.8200 USDT |
167.5400 USDT |
167.5100 USDT |
| 2025-03-28 |
175.9236 USDT |
154,509.2310 |
184.7600 USDT |
168.4400 USDT |
170.8400 USDT |
173.2400 USDT |
| 2025-03-27 |
183.3003 USDT |
109,505.5760 |
177.4500 USDT |
177.0800 USDT |
179.5800 USDT |
184.4700 USDT |
| 2025-03-26 |
183.6174 USDT |
184,213.4990 |
186.6900 USDT |
175.1300 USDT |
176.9900 USDT |
176.9500 USDT |
| 2025-03-25 |
188.0893 USDT |
112,027.4100 |
190.7600 USDT |
185.3300 USDT |
187.0100 USDT |
186.1300 USDT |
| 2025-03-24 |
190.2828 USDT |
127,836.0530 |
185.0600 USDT |
181.2900 USDT |
182.9500 USDT |
191.1700 USDT |
| 2025-03-23 |
183.7294 USDT |
100,326.3640 |
179.7800 USDT |
179.4500 USDT |
181.1700 USDT |
184.5900 USDT |
| 2025-03-22 |
181.0631 USDT |
82,085.4960 |
178.2700 USDT |
178.2300 USDT |
180.3000 USDT |
180.3600 USDT |
| 2025-03-21 |
178.3916 USDT |
146,737.3300 |
178.7800 USDT |
174.0000 USDT |
175.8000 USDT |
180.0200 USDT |
| 2025-03-20 |
176.5466 USDT |
161,309.3160 |
182.5000 USDT |
171.5200 USDT |
174.8500 USDT |
176.6400 USDT |
| 2025-03-19 |
177.9518 USDT |
225,168.9240 |
170.0900 USDT |
169.6500 USDT |
171.3800 USDT |
183.4700 USDT |
| 2025-03-18 |
170.0649 USDT |
132,279.4940 |
174.7200 USDT |
164.8400 USDT |
167.1100 USDT |
168.8100 USDT |
| 2025-03-17 |
171.7925 USDT |
173,243.1610 |
164.7100 USDT |
164.5500 USDT |
167.9600 USDT |
174.9700 USDT |
| 2025-03-16 |
168.5200 USDT |
131,840.5760 |
173.0000 USDT |
163.2800 USDT |
164.4800 USDT |
164.4000 USDT |