Identifier on DigiFinex: aave_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-28 |
274.0565 USDT |
6,785.6360 AAVE |
273.3860 USDT |
267.0440 USDT |
269.5640 USDT |
269.5340 USDT |
| 2025-05-27 |
274.7842 USDT |
12,584.5140 AAVE |
278.2030 USDT |
274.0030 USDT |
275.5270 USDT |
274.7540 USDT |
| 2025-05-26 |
267.0311 USDT |
10,243.4470 AAVE |
263.4750 USDT |
259.3750 USDT |
262.2150 USDT |
266.8140 USDT |
| 2025-05-25 |
265.8773 USDT |
14,910.7340 AAVE |
265.9740 USDT |
259.8050 USDT |
265.1860 USDT |
265.2000 USDT |
| 2025-05-24 |
263.1631 USDT |
1,102.8920 AAVE |
263.0250 USDT |
260.8650 USDT |
265.0250 USDT |
262.2950 USDT |
| 2025-05-23 |
255.3188 USDT |
946.4570 AAVE |
258.2150 USDT |
255.1650 USDT |
258.6050 USDT |
255.7850 USDT |
| 2025-05-22 |
252.4693 USDT |
11,518.3530 AAVE |
251.8840 USDT |
251.0240 USDT |
253.8940 USDT |
255.0550 USDT |
| 2025-05-21 |
254.7453 USDT |
81.9760 AAVE |
247.1240 USDT |
246.8640 USDT |
247.9850 USDT |
247.7760 USDT |
| 2025-05-20 |
260.1139 USDT |
1,127.3020 AAVE |
258.5660 USDT |
256.6950 USDT |
260.4050 USDT |
258.9140 USDT |
| 2025-05-19 |
226.7688 USDT |
13,421.4690 AAVE |
228.5580 USDT |
226.4720 USDT |
233.9220 USDT |
240.5230 USDT |
| 2025-05-18 |
229.9511 USDT |
1,116.4310 AAVE |
242.5570 USDT |
237.2970 USDT |
242.9970 USDT |
237.2970 USDT |
| 2025-05-17 |
225.8276 USDT |
3,077.4580 AAVE |
222.2990 USDT |
219.7990 USDT |
221.2110 USDT |
220.8180 USDT |
| 2025-05-16 |
235.4571 USDT |
4,075.0650 AAVE |
235.8820 USDT |
230.0980 USDT |
231.9020 USDT |
230.3980 USDT |
| 2025-05-15 |
226.5456 USDT |
254.2380 AAVE |
223.3790 USDT |
222.9790 USDT |
224.6410 USDT |
224.3410 USDT |
| 2025-05-14 |
231.8014 USDT |
238.1290 AAVE |
229.3020 USDT |
228.2780 USDT |
230.2920 USDT |
228.5220 USDT |
| 2025-05-13 |
222.5142 USDT |
764.8550 AAVE |
235.9330 USDT |
234.7570 USDT |
237.7330 USDT |
237.6320 USDT |
| 2025-05-12 |
222.1878 USDT |
1,176.3720 AAVE |
218.5120 USDT |
217.1590 USDT |
222.7210 USDT |
221.8610 USDT |
| 2025-05-11 |
222.7021 USDT |
4,872.4230 AAVE |
221.1790 USDT |
213.9900 USDT |
218.3210 USDT |
219.4510 USDT |
| 2025-05-10 |
218.6938 USDT |
606.0370 AAVE |
225.4820 USDT |
222.9090 USDT |
225.8410 USDT |
224.6310 USDT |
| 2025-05-09 |
205.4719 USDT |
543.8250 AAVE |
208.8100 USDT |
205.5800 USDT |
208.9300 USDT |
206.9820 USDT |
| 2025-05-08 |
189.8141 USDT |
3,649.0620 AAVE |
204.5090 USDT |
201.3190 USDT |
204.5190 USDT |
203.3190 USDT |
| 2025-05-07 |
173.2875 USDT |
6,842.0090 AAVE |
171.7940 USDT |
167.4230 USDT |
169.6150 USDT |
168.8660 USDT |
| 2025-05-06 |
172.8325 USDT |
413.2680 AAVE |
163.8250 USDT |
163.8250 USDT |
166.8760 USDT |
166.2710 USDT |
| 2025-05-05 |
176.4550 USDT |
5,456.5240 AAVE |
174.2440 USDT |
174.1840 USDT |
177.6970 USDT |
177.9330 USDT |
| 2025-05-04 |
176.1839 USDT |
7,542.0940 AAVE |
175.8190 USDT |
171.1160 USDT |
172.8770 USDT |
173.9360 USDT |
| 2025-05-03 |
174.2440 USDT |
2,044.1810 AAVE |
176.7570 USDT |
175.6530 USDT |
181.0970 USDT |
180.6170 USDT |
| 2025-05-02 |
174.6811 USDT |
5,725.3970 AAVE |
174.9160 USDT |
172.7840 USDT |
174.9160 USDT |
174.2440 USDT |
| 2025-05-01 |
172.8261 USDT |
13,446.9560 AAVE |
172.7040 USDT |
172.4340 USDT |
174.5160 USDT |
173.1540 USDT |
| 2025-04-30 |
161.8793 USDT |
237.0360 AAVE |
165.4240 USDT |
164.1850 USDT |
166.3040 USDT |
164.1850 USDT |
| 2025-04-29 |
167.6837 USDT |
1,089.8910 AAVE |
167.8420 USDT |
166.8240 USDT |
169.6460 USDT |
169.5330 USDT |
| 2025-04-28 |
168.4146 USDT |
8,186.5950 AAVE |
166.4740 USDT |
163.2850 USDT |
165.5460 USDT |
165.0730 USDT |
| 2025-04-27 |
171.0325 USDT |
2,568.1530 AAVE |
167.4870 USDT |
166.7340 USDT |
169.0340 USDT |
167.7440 USDT |
| 2025-04-26 |
168.5243 USDT |
419.2240 AAVE |
167.8840 USDT |
166.4740 USDT |
168.4130 USDT |
166.9760 USDT |
| 2025-04-25 |
166.9686 USDT |
343.1720 AAVE |
168.1930 USDT |
166.6640 USDT |
168.4560 USDT |
166.7660 USDT |
| 2025-04-24 |
164.8020 USDT |
214.9550 AAVE |
166.7340 USDT |
166.2440 USDT |
167.5460 USDT |
167.1840 USDT |
| 2025-04-23 |
163.5868 USDT |
15,124.6720 AAVE |
168.0560 USDT |
162.1950 USDT |
165.5160 USDT |
165.1040 USDT |
| 2025-04-22 |
147.5002 USDT |
358.3550 AAVE |
152.2140 USDT |
151.7780 USDT |
152.8240 USDT |
152.6160 USDT |
| 2025-04-21 |
143.3096 USDT |
8,093.4150 AAVE |
144.3530 USDT |
139.1070 USDT |
140.3730 USDT |
141.0270 USDT |
| 2025-04-20 |
140.1328 USDT |
151.8180 AAVE |
139.2570 USDT |
139.0140 USDT |
139.4070 USDT |
139.2630 USDT |
| 2025-04-19 |
139.1851 USDT |
4,254.6850 AAVE |
139.9770 USDT |
138.3410 USDT |
138.9230 USDT |
139.7770 USDT |
| 2025-04-18 |
139.1302 USDT |
98.6480 AAVE |
138.7440 USDT |
138.5070 USDT |
138.9030 USDT |
138.6570 USDT |
| 2025-04-17 |
137.6905 USDT |
356.5550 AAVE |
137.5130 USDT |
137.4870 USDT |
139.0930 USDT |
138.7130 USDT |
| 2025-04-16 |
134.2154 USDT |
107.5810 AAVE |
135.0770 USDT |
134.6580 USDT |
135.3640 USDT |
134.9820 USDT |
| 2025-04-15 |
137.9095 USDT |
296.8000 AAVE |
134.2220 USDT |
134.1120 USDT |
135.5830 USDT |
135.4230 USDT |
| 2025-04-14 |
141.7262 USDT |
166.0770 AAVE |
140.4270 USDT |
140.2660 USDT |
141.0530 USDT |
140.7870 USDT |
| 2025-04-13 |
144.4012 USDT |
958.2310 AAVE |
144.2870 USDT |
139.1970 USDT |
144.4210 USDT |
139.2580 USDT |
| 2025-04-12 |
141.4765 USDT |
526.8470 AAVE |
147.8260 USDT |
146.4840 USDT |
148.5440 USDT |
147.1860 USDT |
| 2025-04-11 |
135.0913 USDT |
427.1870 AAVE |
137.7740 USDT |
137.6730 USDT |
139.4470 USDT |
137.6730 USDT |
| 2025-04-10 |
136.0432 USDT |
14,130.7480 AAVE |
134.9180 USDT |
128.2880 USDT |
130.7420 USDT |
131.9080 USDT |
| 2025-04-09 |
128.1044 USDT |
71,171.4700 AAVE |
129.0220 USDT |
124.4680 USDT |
127.3820 USDT |
139.8570 USDT |