Crypto exchange Bitfinex

Market Aave (AAVE) / Tether (USDT)

Identifier on Bitfinex: tAAVE:UST
Date Price Volume Open Low High Close
2022-03-09 127.5556 USDT 873.1250 AAVE 121.7600 USDT 121.3900 USDT 130.4600 USDT 126.7800 USDT
2022-03-08 121.7472 USDT 1,275.4078 AAVE 116.4500 USDT 116.1600 USDT 125.0300 USDT 121.6100 USDT
2022-03-07 117.3568 USDT 627.1802 AAVE 116.7800 USDT 113.3900 USDT 124.0100 USDT 118.5900 USDT
2022-03-06 121.3231 USDT 338.5222 AAVE 124.4500 USDT 117.8700 USDT 125.7700 USDT 119.5500 USDT
2022-03-05 124.6032 USDT 104.5445 AAVE 124.1000 USDT 122.5000 USDT 126.3300 USDT 124.5900 USDT
2022-03-04 128.2307 USDT 675.9190 AAVE 129.9600 USDT 122.1700 USDT 131.8800 USDT 123.9500 USDT
2022-03-03 132.3042 USDT 905.7302 AAVE 137.5500 USDT 126.8900 USDT 137.7500 USDT 129.8200 USDT
2022-03-02 140.6005 USDT 1,320.1286 AAVE 143.0600 USDT 136.4700 USDT 145.7800 USDT 139.3400 USDT
2022-03-01 144.4646 USDT 1,262.2106 AAVE 145.7100 USDT 139.7800 USDT 150.8400 USDT 142.4500 USDT
2022-02-28 136.8324 USDT 1,423.8233 AAVE 131.0500 USDT 128.1900 USDT 145.7000 USDT 143.8300 USDT
2022-02-27 136.9021 USDT 1,596.2670 AAVE 135.9100 USDT 129.7000 USDT 144.3300 USDT 130.9300 USDT
2022-02-26 138.8293 USDT 688.1948 AAVE 139.7100 USDT 135.1800 USDT 144.5100 USDT 138.5100 USDT
2022-02-25 132.2881 USDT 2,469.3158 AAVE 125.4200 USDT 121.9800 USDT 141.1600 USDT 140.8400 USDT
2022-02-24 120.6219 USDT 3,043.3020 AAVE 130.6000 USDT 112.3700 USDT 131.4200 USDT 128.1000 USDT
2022-02-23 137.1014 USDT 1,084.1992 AAVE 134.0700 USDT 132.4600 USDT 143.0300 USDT 135.7500 USDT
2022-02-22 131.0214 USDT 1,348.4209 AAVE 128.7800 USDT 125.9300 USDT 136.6500 USDT 131.6700 USDT
2022-02-21 137.5817 USDT 1,386.7944 AAVE 137.2200 USDT 131.0000 USDT 144.6400 USDT 131.7400 USDT
2022-02-20 138.7946 USDT 483.2962 AAVE 146.1100 USDT 135.3700 USDT 146.2900 USDT 136.9000 USDT
2022-02-19 145.8600 USDT 680.3509 AAVE 145.4900 USDT 141.1600 USDT 148.7800 USDT 145.9700 USDT
2022-02-18 150.9890 USDT 1,111.5361 AAVE 152.9000 USDT 144.1200 USDT 155.3700 USDT 144.6100 USDT
2022-02-17 162.1022 USDT 1,076.4532 AAVE 170.4800 USDT 150.7400 USDT 173.9700 USDT 154.0800 USDT
2022-02-16 168.9491 USDT 1,243.8703 AAVE 172.3100 USDT 163.0200 USDT 174.1800 USDT 169.9900 USDT
2022-02-15 165.5990 USDT 1,099.1852 AAVE 161.1400 USDT 160.6500 USDT 171.7500 USDT 171.7500 USDT
2022-02-14 157.0825 USDT 646.2125 AAVE 158.4500 USDT 152.9800 USDT 161.2900 USDT 158.4200 USDT
2022-02-13 160.7239 USDT 534.4506 AAVE 162.3200 USDT 156.0600 USDT 165.1100 USDT 158.0300 USDT
2022-02-12 163.7979 USDT 599.1059 AAVE 163.4700 USDT 159.8800 USDT 168.5700 USDT 161.8300 USDT
2022-02-11 172.7574 USDT 1,005.1848 AAVE 174.9600 USDT 160.5700 USDT 180.8100 USDT 163.4600 USDT
2022-02-10 182.0356 USDT 1,202.6319 AAVE 187.8400 USDT 174.9600 USDT 188.6500 USDT 176.7200 USDT
2022-02-09 183.2346 USDT 787.3903 AAVE 184.3300 USDT 176.5200 USDT 190.7100 USDT 190.0700 USDT
2022-02-08 182.5810 USDT 1,562.8271 AAVE 182.4900 USDT 174.2700 USDT 192.5600 USDT 184.1900 USDT
2022-02-07 179.8863 USDT 1,556.6341 AAVE 173.7700 USDT 169.9100 USDT 184.1200 USDT 182.6700 USDT
2022-02-06 168.8939 USDT 1,011.0442 AAVE 166.7200 USDT 165.4300 USDT 172.6800 USDT 167.7100 USDT
2022-02-05 168.8577 USDT 1,063.1435 AAVE 166.2900 USDT 164.4600 USDT 173.3800 USDT 166.6400 USDT
2022-02-04 159.2110 USDT 1,381.6243 AAVE 152.8700 USDT 151.3800 USDT 165.2200 USDT 164.7300 USDT
2022-02-03 149.0796 USDT 1,288.7046 AAVE 151.0900 USDT 145.4300 USDT 153.4600 USDT 150.8600 USDT
2022-02-02 155.8262 USDT 1,145.5630 AAVE 164.2100 USDT 149.7800 USDT 164.3200 USDT 153.2700 USDT
2022-02-01 163.6774 USDT 1,103.5337 AAVE 157.7300 USDT 157.7300 USDT 167.8000 USDT 163.6900 USDT
2022-01-31 152.4574 USDT 776.4549 AAVE 148.9500 USDT 141.8800 USDT 158.4600 USDT 157.7900 USDT
2022-01-30 152.1108 USDT 587.4733 AAVE 153.7100 USDT 146.5300 USDT 155.2500 USDT 147.1600 USDT
2022-01-29 153.3270 USDT 440.9696 AAVE 148.8700 USDT 148.0200 USDT 156.7200 USDT 154.8400 USDT
2022-01-28 144.5948 USDT 1,239.0704 AAVE 144.4300 USDT 139.5900 USDT 150.6400 USDT 148.6200 USDT
2022-01-27 143.9828 USDT 1,638.4123 AAVE 145.6100 USDT 138.0600 USDT 150.7600 USDT 139.5500 USDT
2022-01-26 153.1316 USDT 2,374.1465 AAVE 151.9600 USDT 142.7900 USDT 163.9900 USDT 146.7600 USDT
2022-01-25 150.6466 USDT 2,172.9737 AAVE 151.1300 USDT 145.8300 USDT 155.9800 USDT 152.8100 USDT
2022-01-24 143.1788 USDT 12,275.5812 AAVE 158.2300 USDT 131.2600 USDT 158.2300 USDT 151.2600 USDT
2022-01-23 152.8944 USDT 3,951.7823 AAVE 146.7400 USDT 145.4600 USDT 163.0300 USDT 151.0800 USDT
2022-01-22 150.9275 USDT 8,162.5643 AAVE 170.9000 USDT 135.4900 USDT 175.4200 USDT 144.3900 USDT
2022-01-21 183.5800 USDT 5,984.5711 AAVE 198.1100 USDT 163.6400 USDT 200.4500 USDT 169.8800 USDT
2022-01-20 212.4647 USDT 1,747.6918 AAVE 210.2900 USDT 197.2000 USDT 221.1100 USDT 197.8200 USDT
2022-01-19 222.1973 USDT 3,212.8327 AAVE 232.6800 USDT 211.5100 USDT 236.7100 USDT 211.8400 USDT