Crypto exchange Gemini
Market [unlinked] / USD
Identifier on Gemini: aavegusd12
| Date | Price | Volume | Open | Low | High | Close |
|---|---|---|---|---|---|---|
| 2025-07-15 | 320.0799 USD | 205.8375 | 314.8939 USD | 306.3104 USD | 309.2322 USD | 321.0158 USD |
| 2025-07-14 | 316.3943 USD | 1,651.1472 | 306.1745 USD | 306.0703 USD | 309.6215 USD | 315.7584 USD |
| 2025-07-13 | 305.3370 USD | 152.5603 | 301.9420 USD | 300.3241 USD | 300.8370 USD | 307.3366 USD |
| 2025-07-12 | 300.5426 USD | 405.0129 | 297.6842 USD | 293.0000 USD | 296.7783 USD | 302.4593 USD |
| 2025-07-11 | 296.4234 USD | 1,624.7197 | 308.2113 USD | 299.5730 USD | 303.8615 USD | 299.5730 USD |
| 2025-07-10 | 313.3581 USD | 203.4079 | 301.5500 USD | 292.5597 USD | 294.5429 USD | 305.5680 USD |
| 2025-07-09 | 302.4252 USD | 245.6290 | 292.7637 USD | 290.5449 USD | 291.7459 USD | 302.4252 USD |
| 2025-07-08 | 289.8006 USD | 341.3629 | 282.7750 USD | 277.4095 USD | 279.5746 USD | 290.3942 USD |
| 2025-07-07 | 279.7800 USD | 82.6875 | 285.1572 USD | 278.4235 USD | 279.7800 USD | 279.7800 USD |
| 2025-07-06 | 274.6235 USD | 178.1437 | 273.5441 USD | 270.7478 USD | 270.9544 USD | 276.8520 USD |
| 2025-07-05 | 275.4134 USD | 19.4566 | 265.8899 USD | 265.8899 USD | 265.8899 USD | 275.6469 USD |
| 2025-07-04 | 262.8879 USD | 310.8812 | 279.3132 USD | 259.3000 USD | 261.9990 USD | 262.8879 USD |
| 2025-07-03 | 280.3945 USD | 164.6805 | 275.9495 USD | 273.4693 USD | 274.1575 USD | 280.3945 USD |
| 2025-07-02 | 280.1612 USD | 217.8426 | 259.7787 USD | 257.4638 USD | 260.1143 USD | 280.2028 USD |
| 2025-07-01 | 260.1056 USD | 135.1754 | 275.4539 USD | 261.3000 USD | 261.9000 USD | 261.7037 USD |
| 2025-06-30 | 280.8611 USD | 56.1057 | 278.4602 USD | 270.0000 USD | 273.7249 USD | 270.0000 USD |
| 2025-06-29 | 273.6261 USD | 155.5917 | 260.5199 USD | 256.6022 USD | 257.1104 USD | 277.1420 USD |
| 2025-06-28 | 259.1731 USD | 61.4468 | 258.4991 USD | 253.4405 USD | 254.4920 USD | 259.0070 USD |
| 2025-06-27 | 258.1617 USD | 181.0168 | 251.3019 USD | 248.8175 USD | 251.7066 USD | 259.1664 USD |
| 2025-06-26 | 249.4756 USD | 163.8737 | 255.2741 USD | 249.8923 USD | 252.1971 USD | 251.0091 USD |
| 2025-06-25 | 255.4524 USD | 325.0520 | 263.6358 USD | 254.8506 USD | 257.8160 USD | 254.8506 USD |
| 2025-06-24 | 263.5247 USD | 486.6451 | 258.7065 USD | 254.1925 USD | 258.5826 USD | 261.6198 USD |
| 2025-06-23 | 255.5413 USD | 734.2906 | 227.1870 USD | 222.5732 USD | 230.0836 USD | 256.6039 USD |
| 2025-06-22 | 218.5738 USD | 631.1632 | 232.6660 USD | 218.2452 USD | 221.3888 USD | 218.5738 USD |
| 2025-06-21 | 234.7085 USD | 201.5951 | 246.8243 USD | 229.7569 USD | 242.5000 USD | 232.8866 USD |
| 2025-06-20 | 251.5544 USD | 183.0160 | 255.9856 USD | 242.7949 USD | 247.8327 USD | 248.3678 USD |
| 2025-06-19 | 252.5117 USD | 230.7069 | 257.5440 USD | 249.3669 USD | 251.8000 USD | 252.5117 USD |
| 2025-06-18 | 260.7146 USD | 80.3875 | 266.5670 USD | 255.7196 USD | 259.1664 USD | 259.2890 USD |
| 2025-06-17 | 266.7410 USD | 351.8588 | 274.6255 USD | 262.4060 USD | 266.2179 USD | 266.7410 USD |
| 2025-06-16 | 288.4310 USD | 215.2310 | 274.9036 USD | 272.0952 USD | 275.0882 USD | 288.0866 USD |
| 2025-06-15 | 272.8744 USD | 117.7030 | 275.8582 USD | 270.8030 USD | 271.9991 USD | 272.6607 USD |
| 2025-06-14 | 270.7959 USD | 150.4452 | 291.3116 USD | 269.0129 USD | 271.7308 USD | 269.8559 USD |
| 2025-06-13 | 289.1009 USD | 647.0764 | 294.6271 USD | 263.4519 USD | 268.3386 USD | 288.3448 USD |
| 2025-06-12 | 289.8006 USD | 304.2344 | 304.4777 USD | 288.6013 USD | 293.4421 USD | 289.8006 USD |
| 2025-06-11 | 300.5212 USD | 442.5307 | 308.7414 USD | 302.4252 USD | 306.8288 USD | 303.2094 USD |
| 2025-06-10 | 313.1906 USD | 585.8009 | 283.4317 USD | 282.9276 USD | 288.2157 USD | 302.7470 USD |
| 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 |
12