Crypto exchange Bitstamp

Market Aave (AAVE) / USD

Identifier on Bitstamp: aaveusd
Price
Date Price Volume Open Low High Close
2025-02-23 247.2600 USD 493.9392 AAVE 246.8000 USD 244.0000 USD 254.0200 USD 246.6300 USD
2025-02-22 247.4400 USD 7,054.8150 AAVE 242.8400 USD 239.5900 USD 252.0000 USD 248.4000 USD
2025-02-21 243.2700 USD 4,564.3678 AAVE 261.5200 USD 238.3300 USD 268.5300 USD 242.1100 USD
2025-02-20 259.8700 USD 2,059.0734 AAVE 252.7700 USD 252.5400 USD 263.3300 USD 261.8300 USD
2025-02-19 254.4500 USD 2,276.0373 AAVE 248.8400 USD 248.4100 USD 257.9100 USD 253.4900 USD
2025-02-18 248.7800 USD 12,251.5904 AAVE 261.5700 USD 241.6300 USD 263.2400 USD 248.9800 USD
2025-02-17 266.9800 USD 8,139.2450 AAVE 254.9000 USD 250.0000 USD 278.5800 USD 264.7100 USD
2025-02-16 255.9600 USD 5,423.8837 AAVE 253.2400 USD 250.1600 USD 258.6700 USD 253.4700 USD
2025-02-15 253.1200 USD 5,695.4238 AAVE 260.4200 USD 250.0000 USD 263.4600 USD 252.6600 USD
2025-02-14 259.4800 USD 3,754.6910 AAVE 254.6400 USD 253.4300 USD 269.7900 USD 265.2600 USD
2025-02-13 253.3400 USD 5,391.6577 AAVE 252.9100 USD 246.9300 USD 257.9400 USD 255.9300 USD
2025-02-12 242.9900 USD 2,343.0283 AAVE 243.7300 USD 233.2700 USD 260.1700 USD 252.5200 USD
2025-02-11 256.9700 USD 1,212.6989 AAVE 254.1600 USD 242.5100 USD 261.7200 USD 244.1300 USD
2025-02-10 249.3100 USD 790.0343 AAVE 245.7900 USD 235.9900 USD 256.5300 USD 249.9400 USD
2025-02-09 240.8900 USD 472.8948 AAVE 239.4600 USD 229.5700 USD 252.0000 USD 239.1600 USD
2025-02-08 234.5800 USD 527.8820 AAVE 237.6700 USD 231.5100 USD 241.0200 USD 238.7100 USD
2025-02-07 248.6500 USD 1,310.1201 AAVE 242.4400 USD 231.4400 USD 261.3000 USD 238.3800 USD
2025-02-06 247.4300 USD 2,634.9599 AAVE 259.3400 USD 239.4900 USD 265.9800 USD 239.5600 USD
2025-02-05 268.3000 USD 1,564.4431 AAVE 272.6000 USD 256.6000 USD 283.4900 USD 259.2300 USD
2025-02-04 259.0000 USD 1,790.6068 AAVE 276.4400 USD 249.7000 USD 278.1300 USD 270.6500 USD
2025-02-03 239.9400 USD 3,660.0912 AAVE 258.0900 USD 192.8300 USD 285.0000 USD 283.8400 USD
2025-02-02 288.3000 USD 3,075.8552 AAVE 295.5100 USD 246.8600 USD 304.5000 USD 256.6900 USD
2025-02-01 308.8400 USD 528.2520 AAVE 332.7600 USD 295.0000 USD 333.1000 USD 298.2500 USD
2025-01-31 332.7000 USD 2,790.3333 AAVE 317.0400 USD 313.1400 USD 348.2100 USD 334.9800 USD
2025-01-30 311.4700 USD 2,163.0079 AAVE 290.1800 USD 287.6800 USD 321.9200 USD 315.7600 USD
2025-01-29 296.1000 USD 3,997.4189 AAVE 284.6200 USD 281.9100 USD 300.7900 USD 294.7400 USD
2025-01-28 293.7300 USD 1,943.7490 AAVE 304.7400 USD 280.9900 USD 307.1900 USD 281.9100 USD
2025-01-27 303.2400 USD 2,415.2812 AAVE 314.8200 USD 287.9500 USD 321.0000 USD 303.1000 USD
2025-01-26 330.9300 USD 842.1408 AAVE 328.3500 USD 324.7800 USD 335.8700 USD 326.1900 USD
2025-01-25 330.8900 USD 583.8224 AAVE 334.6100 USD 327.2700 USD 338.0400 USD 328.1300 USD
2025-01-24 347.8700 USD 1,833.2032 AAVE 340.1600 USD 328.9500 USD 357.8600 USD 334.5200 USD
2025-01-23 337.1000 USD 1,820.2898 AAVE 348.5200 USD 324.9500 USD 349.6000 USD 338.4300 USD
2025-01-22 359.9300 USD 1,844.7327 AAVE 369.5500 USD 348.5000 USD 376.9000 USD 350.6600 USD
2025-01-21 357.6100 USD 4,322.3677 AAVE 338.4200 USD 328.3700 USD 378.4000 USD 371.7800 USD
2025-01-20 332.7600 USD 5,868.6441 AAVE 306.2600 USD 296.5800 USD 364.0400 USD 347.6600 USD
2025-01-19 324.0100 USD 3,882.3038 AAVE 315.2000 USD 292.4700 USD 347.8200 USD 310.7300 USD
2025-01-18 315.7800 USD 698.2463 AAVE 334.4100 USD 306.8000 USD 341.2900 USD 314.0600 USD
2025-01-17 323.3600 USD 1,050.8794 AAVE 311.8000 USD 308.7300 USD 335.9000 USD 334.0800 USD
2025-01-16 312.0200 USD 746.2203 AAVE 318.6600 USD 305.2700 USD 320.4900 USD 307.5500 USD
2025-01-15 312.0400 USD 782.3514 AAVE 296.0100 USD 286.2900 USD 324.0900 USD 320.4900 USD
2025-01-14 291.5400 USD 455.1282 AAVE 287.1100 USD 286.0000 USD 300.0900 USD 300.0900 USD
2025-01-13 271.5700 USD 1,429.9220 AAVE 287.8900 USD 256.7000 USD 295.6500 USD 288.6900 USD
2025-01-12 289.4300 USD 246.0728 AAVE 286.7000 USD 284.8200 USD 294.9200 USD 287.3000 USD
2025-01-11 286.2800 USD 269.8404 AAVE 287.1300 USD 280.6400 USD 292.2500 USD 289.9000 USD
2025-01-10 286.4700 USD 655.8120 AAVE 282.1000 USD 278.1600 USD 300.0000 USD 287.1400 USD
2025-01-09 286.3400 USD 352.6564 AAVE 295.0700 USD 273.8500 USD 298.0700 USD 281.6400 USD
2025-01-08 288.0500 USD 1,350.3060 AAVE 308.0800 USD 277.0100 USD 312.1400 USD 293.2000 USD
2025-01-07 322.2300 USD 1,570.9180 AAVE 339.8800 USD 306.2800 USD 342.1400 USD 308.1600 USD
2025-01-06 345.4200 USD 839.7896 AAVE 340.9300 USD 336.2100 USD 354.8700 USD 340.5100 USD
2025-01-05 343.8000 USD 238.2575 AAVE 351.8600 USD 339.7000 USD 353.3700 USD 342.1500 USD