Identifier on Bitstamp: aaveusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
191.1500 USD |
966.0279 AAVE |
190.7700 USD |
187.5400 USD |
196.3200 USD |
188.8300 USD |
| 2025-12-04 |
195.2700 USD |
2,210.3150 AAVE |
198.3700 USD |
187.5400 USD |
200.0700 USD |
191.1300 USD |
| 2025-12-03 |
193.8300 USD |
3,500.6131 AAVE |
190.2700 USD |
189.5900 USD |
200.7000 USD |
200.3700 USD |
| 2025-12-02 |
177.0300 USD |
3,562.9606 AAVE |
171.2000 USD |
167.3400 USD |
190.0000 USD |
189.8500 USD |
| 2025-12-01 |
168.3700 USD |
4,398.1203 AAVE |
177.6600 USD |
162.3600 USD |
180.9300 USD |
166.2700 USD |
| 2025-11-30 |
182.8100 USD |
2,769.7841 AAVE |
182.5000 USD |
177.4500 USD |
189.9200 USD |
178.4100 USD |
| 2025-11-29 |
183.5800 USD |
458.5841 AAVE |
185.5500 USD |
181.6100 USD |
186.5000 USD |
182.4600 USD |
| 2025-11-28 |
185.5000 USD |
1,440.1732 AAVE |
185.8000 USD |
182.7000 USD |
188.9600 USD |
186.0200 USD |
| 2025-11-27 |
185.1200 USD |
2,863.3977 AAVE |
185.5100 USD |
181.9700 USD |
187.8400 USD |
187.5100 USD |
| 2025-11-26 |
182.8500 USD |
2,652.6316 AAVE |
179.0800 USD |
174.7900 USD |
188.0000 USD |
186.7800 USD |
| 2025-11-25 |
177.7700 USD |
2,790.3420 AAVE |
177.4800 USD |
174.2300 USD |
181.1300 USD |
179.2700 USD |
| 2025-11-24 |
173.8400 USD |
2,384.6181 AAVE |
166.5000 USD |
165.6400 USD |
180.0000 USD |
179.1400 USD |
| 2025-11-23 |
167.6700 USD |
1,767.6524 AAVE |
161.1300 USD |
160.3700 USD |
171.5000 USD |
166.9600 USD |
| 2025-11-22 |
158.1400 USD |
2,909.4413 AAVE |
157.8900 USD |
155.0000 USD |
163.3000 USD |
161.6100 USD |
| 2025-11-21 |
155.7600 USD |
2,975.7239 AAVE |
164.5400 USD |
147.8500 USD |
167.3400 USD |
155.4100 USD |
| 2025-11-20 |
169.7600 USD |
2,399.5126 AAVE |
173.2800 USD |
159.5000 USD |
179.2300 USD |
164.7700 USD |
| 2025-11-19 |
174.3200 USD |
2,488.8512 AAVE |
177.3400 USD |
163.9200 USD |
178.9300 USD |
174.4400 USD |
| 2025-11-18 |
174.6900 USD |
3,234.8139 AAVE |
169.1100 USD |
165.0000 USD |
179.4700 USD |
177.8600 USD |
| 2025-11-17 |
173.6900 USD |
3,685.5474 AAVE |
172.5200 USD |
164.9600 USD |
181.3800 USD |
168.2100 USD |
| 2025-11-16 |
174.8100 USD |
932.4687 AAVE |
177.9400 USD |
168.3100 USD |
181.7800 USD |
173.1400 USD |
| 2025-11-15 |
179.6000 USD |
1,810.3683 AAVE |
174.2200 USD |
173.6800 USD |
182.5200 USD |
178.8700 USD |
| 2025-11-14 |
182.8600 USD |
5,647.8162 AAVE |
198.3600 USD |
172.9800 USD |
201.7000 USD |
175.3500 USD |
| 2025-11-13 |
203.2100 USD |
1,844.5825 AAVE |
205.8300 USD |
191.1300 USD |
215.7900 USD |
196.6700 USD |
| 2025-11-12 |
210.0100 USD |
1,405.1227 AAVE |
208.7800 USD |
202.8500 USD |
219.4000 USD |
205.5800 USD |
| 2025-11-11 |
221.4000 USD |
2,401.5093 AAVE |
229.0000 USD |
208.2700 USD |
232.1500 USD |
209.1000 USD |
| 2025-11-10 |
220.9000 USD |
5,890.6999 AAVE |
212.4000 USD |
211.0000 USD |
229.1400 USD |
226.5300 USD |
| 2025-11-09 |
207.8400 USD |
963.7803 AAVE |
202.7400 USD |
196.9900 USD |
214.5500 USD |
213.3600 USD |
| 2025-11-08 |
204.2000 USD |
1,950.4663 AAVE |
208.9200 USD |
198.5400 USD |
210.9300 USD |
203.0700 USD |
| 2025-11-07 |
203.0600 USD |
1,773.2165 AAVE |
198.4600 USD |
190.0400 USD |
212.2900 USD |
208.1400 USD |
| 2025-11-06 |
199.0200 USD |
921.5058 AAVE |
201.1500 USD |
193.6000 USD |
205.8700 USD |
196.1400 USD |
| 2025-11-05 |
196.6900 USD |
1,973.4752 AAVE |
187.5700 USD |
180.8800 USD |
205.0200 USD |
202.4800 USD |
| 2025-11-04 |
193.0900 USD |
3,661.1138 AAVE |
198.8800 USD |
179.2400 USD |
205.6900 USD |
182.9800 USD |
| 2025-11-03 |
206.5600 USD |
7,047.2097 AAVE |
231.6600 USD |
195.8900 USD |
232.8700 USD |
199.9900 USD |
| 2025-11-02 |
226.7600 USD |
2,221.2568 AAVE |
222.7600 USD |
218.5200 USD |
236.8400 USD |
226.5000 USD |
| 2025-11-01 |
226.0000 USD |
1,275.7635 AAVE |
229.2500 USD |
221.8500 USD |
231.9700 USD |
223.3500 USD |
| 2025-10-31 |
223.2700 USD |
2,827.3217 AAVE |
214.8100 USD |
213.0100 USD |
235.4100 USD |
228.3700 USD |
| 2025-10-30 |
219.3800 USD |
2,357.4729 AAVE |
228.3400 USD |
207.6000 USD |
231.2100 USD |
214.0800 USD |
| 2025-10-29 |
229.9300 USD |
1,798.7894 AAVE |
228.4600 USD |
223.0400 USD |
235.3100 USD |
232.3600 USD |
| 2025-10-28 |
233.2900 USD |
1,389.1741 AAVE |
234.9800 USD |
225.1100 USD |
238.1000 USD |
228.8000 USD |
| 2025-10-27 |
241.0300 USD |
2,421.5295 AAVE |
240.9800 USD |
234.9700 USD |
248.7700 USD |
238.2600 USD |
| 2025-10-26 |
235.3000 USD |
1,806.6444 AAVE |
225.5100 USD |
223.8200 USD |
242.9400 USD |
241.5100 USD |
| 2025-10-25 |
227.2400 USD |
333.5507 AAVE |
228.4500 USD |
225.4600 USD |
228.5500 USD |
226.4200 USD |
| 2025-10-24 |
228.7800 USD |
957.0385 AAVE |
224.5900 USD |
223.4800 USD |
234.6800 USD |
228.7500 USD |
| 2025-10-23 |
220.1300 USD |
1,410.2630 AAVE |
216.3500 USD |
216.2200 USD |
228.1300 USD |
224.1600 USD |
| 2025-10-22 |
218.3500 USD |
6,953.6533 AAVE |
218.6600 USD |
208.9400 USD |
225.0100 USD |
212.1700 USD |
| 2025-10-21 |
225.2900 USD |
3,381.5891 AAVE |
228.9100 USD |
218.4100 USD |
236.6700 USD |
218.5700 USD |
| 2025-10-20 |
229.6600 USD |
3,592.2774 AAVE |
221.9000 USD |
218.0000 USD |
235.1800 USD |
229.3200 USD |
| 2025-10-19 |
220.8400 USD |
4,534.1843 AAVE |
214.3500 USD |
212.1700 USD |
229.9400 USD |
225.1200 USD |
| 2025-10-18 |
211.2400 USD |
4,261.9657 AAVE |
206.0800 USD |
205.6500 USD |
217.0000 USD |
215.3500 USD |
| 2025-10-17 |
210.4700 USD |
7,441.6906 AAVE |
223.4300 USD |
200.4900 USD |
227.0300 USD |
206.6800 USD |