Crypto exchange Gemini
Market [unlinked] / USD
Identifier on Gemini: aavegusd12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-06-09 | 278.6373 USD | 195.7923 | 253.6582 USD | 251.1106 USD | 251.1677 USD | 277.3843 USD |
| 2025-06-08 | 254.4154 USD | 107.4644 | 257.8183 USD | 252.3808 USD | 253.3130 USD | 255.7762 USD |
| 2025-06-07 | 258.6262 USD | 67.9010 | 251.4034 USD | 249.9089 USD | 250.8415 USD | 260.7035 USD |
| 2025-06-06 | 250.6599 USD | 258.2569 | 241.9880 USD | 240.0000 USD | 244.7595 USD | 251.0774 USD |
| 2025-06-05 | 242.8509 USD | 194.1083 | 266.6397 USD | 240.2300 USD | 245.0014 USD | 244.1403 USD |
| 2025-06-04 | 263.4519 USD | 198.8471 | 267.2154 USD | 262.6710 USD | 264.9272 USD | 263.4519 USD |
| 2025-06-03 | 266.5288 USD | 333.1447 | 256.8159 USD | 254.4432 USD | 257.0196 USD | 267.1777 USD |
| 2025-06-02 | 251.5526 USD | 249.2052 | 245.9199 USD | 239.3712 USD | 241.1984 USD | 251.5526 USD |
| 2025-06-01 | 247.5592 USD | 239.8846 | 246.9839 USD | 238.0000 USD | 241.0624 USD | 247.2827 USD |
| 2025-05-31 | 251.1106 USD | 225.8789 | 250.9162 USD | 243.3324 USD | 247.8258 USD | 254.0595 USD |
| 2025-05-30 | 251.1106 USD | 206.5351 | 249.5249 USD | 240.2571 USD | 246.1482 USD | 255.4620 USD |
| 2025-05-29 | 253.6457 USD | 180.9247 | 264.5717 USD | 252.6724 USD | 254.9204 USD | 253.6457 USD |
| 2025-05-28 | 264.5717 USD | 409.2193 | 272.2553 USD | 260.8671 USD | 261.8604 USD | 262.1566 USD |
| 2025-05-27 | 271.9126 USD | 227.0589 | 267.3799 USD | 263.6276 USD | 265.1911 USD | 273.8316 USD |
| 2025-05-26 | 270.8705 USD | 353.2139 | 268.3310 USD | 259.7955 USD | 262.4118 USD | 268.1762 USD |
| 2025-05-25 | 268.3310 USD | 348.8138 | 260.5770 USD | 257.1230 USD | 260.4500 USD | 264.4634 USD |
| 2025-05-24 | 260.5770 USD | 479.4804 | 256.4484 USD | 250.8373 USD | 255.1786 USD | 260.1962 USD |
| 2025-05-23 | 258.7450 USD | 465.4304 | 256.9441 USD | 240.0000 USD | 248.2335 USD | 258.9551 USD |
| 2025-05-22 | 254.0769 USD | 373.4119 | 247.0416 USD | 247.0416 USD | 251.3706 USD | 254.9204 USD |
| 2025-05-21 | 247.4376 USD | 580.2041 | 258.6908 USD | 243.3649 USD | 248.5017 USD | 250.8090 USD |
| 2025-05-20 | 259.0298 USD | 1,569.5776 | 247.0416 USD | 246.9828 USD | 254.1690 USD | 260.7072 USD |
| 2025-05-19 | 248.0520 USD | 432.7015 | 233.1622 USD | 212.4679 USD | 215.9033 USD | 240.0228 USD |
| 2025-05-18 | 228.0330 USD | 433.3700 | 222.5402 USD | 219.2303 USD | 221.8899 USD | 227.5902 USD |
| 2025-05-17 | 220.5298 USD | 294.2006 | 231.7285 USD | 219.7244 USD | 221.5115 USD | 220.5298 USD |
| 2025-05-16 | 232.1581 USD | 644.8388 | 223.1514 USD | 222.0974 USD | 225.4470 USD | 230.1752 USD |
| 2025-05-15 | 220.5149 USD | 716.0428 | 229.2862 USD | 217.2011 USD | 223.8577 USD | 222.5409 USD |
| 2025-05-14 | 229.5929 USD | 156.9840 | 236.2154 USD | 224.1487 USD | 228.5828 USD | 229.0025 USD |
| 2025-05-13 | 234.4716 USD | 298.8659 | 221.3105 USD | 210.5629 USD | 214.8642 USD | 235.1323 USD |
| 2025-05-12 | 221.5319 USD | 178.2956 | 220.2904 USD | 212.4679 USD | 219.2303 USD | 219.3033 USD |
| 2025-05-11 | 219.2503 USD | 293.0183 | 229.6245 USD | 214.6985 USD | 217.9403 USD | 219.2503 USD |
| 2025-05-10 | 225.8283 USD | 367.8460 | 209.6938 USD | 209.0224 USD | 211.1653 USD | 225.2921 USD |
| 2025-05-09 | 210.0790 USD | 585.7320 | 205.9140 USD | 202.4987 USD | 205.1085 USD | 209.2137 USD |
| 2025-05-08 | 201.8553 USD | 946.6967 | 171.9742 USD | 171.9742 USD | 174.9199 USD | 201.8546 USD |
| 2025-05-07 | 171.6924 USD | 306.9056 | 178.6544 USD | 167.7648 USD | 169.1407 USD | 170.1551 USD |
| 2025-05-06 | 172.6827 USD | 337.7183 | 177.1462 USD | 163.6424 USD | 165.3413 USD | 170.4283 USD |
| 2025-05-05 | 178.4241 USD | 673.7948 | 172.0146 USD | 169.8974 USD | 173.4840 USD | 179.0290 USD |
| 2025-05-04 | 172.4153 USD | 169.2454 | 176.5665 USD | 171.4901 USD | 172.5896 USD | 174.4790 USD |
| 2025-05-03 | 178.9963 USD | 264.9245 | 174.0882 USD | 169.8497 USD | 171.6004 USD | 178.9963 USD |
| 2025-05-02 | 174.0882 USD | 324.8407 | 172.9876 USD | 172.1315 USD | 172.2104 USD | 173.6344 USD |
| 2025-05-01 | 172.2567 USD | 601.0572 | 164.2720 USD | 164.2720 USD | 165.3348 USD | 172.9644 USD |
| 2025-04-30 | 166.0292 USD | 187.7553 | 165.7957 USD | 155.9060 USD | 159.5765 USD | 166.0292 USD |
| 2025-04-29 | 163.6424 USD | 216.4524 | 166.0766 USD | 164.6561 USD | 164.6561 USD | 165.1839 USD |
| 2025-04-28 | 165.9626 USD | 335.7804 | 167.0967 USD | 161.9978 USD | 164.4807 USD | 165.9521 USD |
| 2025-04-27 | 167.0967 USD | 463.6785 | 173.0436 USD | 165.7539 USD | 165.7539 USD | 167.0967 USD |
| 2025-04-26 | 172.8038 USD | 177.4861 | 166.6277 USD | 165.1000 USD | 166.6624 USD | 172.0638 USD |
| 2025-04-25 | 168.4576 USD | 526.1736 | 167.8155 USD | 163.4062 USD | 165.7752 USD | 168.8511 USD |
| 2025-04-24 | 167.4556 USD | 543.6748 | 168.1650 USD | 159.1524 USD | 160.9049 USD | 165.6261 USD |
| 2025-04-23 | 167.3683 USD | 848.7020 | 158.4252 USD | 157.9591 USD | 159.5624 USD | 167.4569 USD |
| 2025-04-22 | 157.1618 USD | 631.5000 | 142.8651 USD | 139.9115 USD | 142.8651 USD | 157.1618 USD |
| 2025-04-21 | 141.9676 USD | 237.3529 | 140.9221 USD | 139.3656 USD | 140.7001 USD | 141.9676 USD |
12