Crypto exchange DigiFinex

Market Aave (AAVE) / Tether (USDT)

Identifier on DigiFinex: aave_usdt
Date Price Volume Open Low High Close
2022-01-25 143.8648 USDT 6,740.9088 AAVE 148.5450 USDT 148.1650 USDT 151.7260 USDT 151.6810 USDT
2022-01-24 142.7565 USDT 8,492.2581 AAVE 153.1120 USDT 148.5830 USDT 152.2780 USDT 152.0210 USDT
2022-01-23 153.0653 USDT 9,626.0168 AAVE 148.4400 USDT 147.1360 USDT 150.6090 USDT 157.1380 USDT
2022-01-22 154.0981 USDT 10,586.2225 AAVE 141.0160 USDT 139.5370 USDT 144.3880 USDT 148.3140 USDT
2022-01-21 189.5481 USDT 8,717.0121 AAVE 185.9270 USDT 179.5190 USDT 184.5700 USDT 184.3600 USDT
2022-01-20 214.7168 USDT 4,735.6033 AAVE 216.5120 USDT 209.4980 USDT 213.1170 USDT 209.6570 USDT
2022-01-19 220.6255 USDT 1,609.5503 AAVE 212.5980 USDT 211.0200 USDT 214.0530 USDT 211.9550 USDT
2022-01-18 231.1639 USDT 4,149.0737 AAVE 230.0400 USDT 229.5390 USDT 234.6370 USDT 233.2000 USDT
2022-01-17 231.0361 USDT 8,616.9920 AAVE 224.6890 USDT 221.8660 USDT 223.9940 USDT 221.9250 USDT
2022-01-16 237.4575 USDT 3,991.3798 AAVE 237.3580 USDT 236.3270 USDT 238.2820 USDT 242.8800 USDT
2022-01-15 234.1933 USDT 4,553.6582 AAVE 241.0060 USDT 236.1330 USDT 239.1020 USDT 240.1740 USDT
2022-01-14 215.1801 USDT 5,290.0689 AAVE 224.3970 USDT 222.6570 USDT 224.8090 USDT 225.1080 USDT
2022-01-13 214.7461 USDT 3,422.4812 AAVE 210.9960 USDT 209.4200 USDT 210.9710 USDT 209.4640 USDT
2022-01-12 217.7244 USDT 437.3363 AAVE 218.3340 USDT 217.9840 USDT 219.0890 USDT 218.0300 USDT
2022-01-11 207.0443 USDT 1,799.1125 AAVE 214.7900 USDT 212.6250 USDT 214.6860 USDT 213.0150 USDT
2022-01-10 200.1244 USDT 1,499.7481 AAVE 199.1270 USDT 197.8230 USDT 199.3280 USDT 197.9840 USDT
2022-01-09 214.0772 USDT 798.2158 AAVE 214.6160 USDT 212.8070 USDT 213.6600 USDT 213.6600 USDT
2022-01-08 217.8580 USDT 3,109.8810 AAVE 201.4400 USDT 201.4400 USDT 209.1760 USDT 209.7450 USDT
2022-01-07 210.5336 USDT 1,855.6639 AAVE 212.5520 USDT 207.7100 USDT 209.4880 USDT 208.4080 USDT
2022-01-06 224.3350 USDT 7,399.2079 AAVE 228.6710 USDT 221.5760 USDT 223.2360 USDT 222.5440 USDT
2022-01-05 244.8608 USDT 20,485.8582 AAVE 239.0080 USDT 215.1880 USDT 231.7310 USDT 232.2790 USDT
2022-01-04 261.0366 USDT 5,213.9546 AAVE 252.4650 USDT 252.4480 USDT 256.3300 USDT 255.9440 USDT
2022-01-03 273.7834 USDT 8,859.0695 AAVE 267.8490 USDT 265.8180 USDT 271.0230 USDT 267.9710 USDT
2022-01-02 259.8825 USDT 1,943.3363 AAVE 266.8220 USDT 266.3730 USDT 268.7010 USDT 266.5590 USDT
2022-01-01 257.3101 USDT 1,018.5345 AAVE 259.3750 USDT 258.9000 USDT 261.5780 USDT 260.7500 USDT
2021-12-31 264.1266 USDT 2,628.6306 AAVE 250.5440 USDT 250.3640 USDT 258.4150 USDT 256.4170 USDT
2021-12-30 248.2368 USDT 1,361.9071 AAVE 264.4890 USDT 258.8500 USDT 264.7730 USDT 261.4740 USDT
2021-12-29 249.5222 USDT 4,528.7231 AAVE 245.5110 USDT 240.6220 USDT 244.2570 USDT 242.1880 USDT
2021-12-28 277.6463 USDT 12,638.4584 AAVE 258.1760 USDT 253.6760 USDT 257.4990 USDT 255.0010 USDT
2021-12-27 283.3246 USDT 1,105.5265 AAVE 280.5270 USDT 277.4870 USDT 281.9670 USDT 277.9380 USDT
2021-12-26 262.4024 USDT 549.3224 AAVE 271.5830 USDT 271.1050 USDT 272.3250 USDT 272.1790 USDT
2021-12-25 268.0499 USDT 1,035.1248 AAVE 263.0860 USDT 260.8540 USDT 263.6150 USDT 262.2910 USDT
2021-12-24 260.6971 USDT 5,404.1410 AAVE 276.0490 USDT 265.0290 USDT 270.2730 USDT 267.7420 USDT
2021-12-23 230.0855 USDT 3,696.0072 AAVE 246.8480 USDT 244.8170 USDT 247.0350 USDT 245.1100 USDT
2021-12-22 204.3294 USDT 4,906.5942 AAVE 209.8300 USDT 209.5800 USDT 212.4680 USDT 210.1580 USDT
2021-12-21 182.4549 USDT 1,252.7117 AAVE 185.6010 USDT 184.1520 USDT 185.5210 USDT 184.4180 USDT
2021-12-20 175.9615 USDT 1,561.0948 AAVE 179.9980 USDT 179.4850 USDT 180.6760 USDT 179.8080 USDT
2021-12-19 187.9108 USDT 436.9982 AAVE 183.2110 USDT 182.7520 USDT 185.6610 USDT 185.5660 USDT
2021-12-18 191.5562 USDT 5,156.3791 AAVE 194.4070 USDT 192.3900 USDT 195.2900 USDT 194.8890 USDT
2021-12-17 171.6096 USDT 14,135.4866 AAVE 168.4750 USDT 166.6500 USDT 169.1040 USDT 180.2260 USDT
2021-12-16 176.5219 USDT 2,568.6375 AAVE 176.1270 USDT 174.3350 USDT 176.8240 USDT 175.3400 USDT
2021-12-15 168.1564 USDT 2,031.4718 AAVE 173.4640 USDT 171.8280 USDT 173.2570 USDT 172.7660 USDT
2021-12-14 164.1471 USDT 1,894.0474 AAVE 167.9390 USDT 167.7310 USDT 169.8740 USDT 168.9510 USDT
2021-12-13 176.8187 USDT 5,160.8760 AAVE 164.0140 USDT 157.4320 USDT 161.8930 USDT 162.9220 USDT
2021-12-12 179.8641 USDT 883.5903 AAVE 180.8360 USDT 179.5610 USDT 180.4430 USDT 180.5840 USDT
2021-12-11 173.0097 USDT 981.3384 AAVE 177.6360 USDT 176.7290 USDT 178.7030 USDT 178.4400 USDT
2021-12-10 175.4100 USDT 1,331.1854 AAVE 175.0870 USDT 170.3280 USDT 172.2480 USDT 171.3340 USDT
2021-12-09 190.6202 USDT 2,584.1002 AAVE 177.5340 USDT 176.3390 USDT 178.5130 USDT 180.6280 USDT
2021-12-08 187.4658 USDT 3,701.3133 AAVE 192.5900 USDT 191.7710 USDT 193.8810 USDT 196.9350 USDT
2021-12-07 188.6714 USDT 3,001.1720 AAVE 188.9220 USDT 183.6000 USDT 188.2010 USDT 184.7810 USDT