Market [unlinked] / USD
Identifier on Gemini: aaveusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-24 |
266.4790 USD |
456.5570 |
256.4484 USD |
250.8373 USD |
255.1786 USD |
266.5670 USD |
| 2025-05-23 |
258.9551 USD |
465.4304 |
256.9441 USD |
240.0000 USD |
248.2335 USD |
258.9551 USD |
| 2025-05-22 |
257.2146 USD |
372.5765 |
247.0416 USD |
247.0416 USD |
251.3706 USD |
255.2565 USD |
| 2025-05-21 |
248.5645 USD |
553.1662 |
258.6908 USD |
243.3649 USD |
248.5017 USD |
246.5285 USD |
| 2025-05-20 |
260.4123 USD |
1,695.1165 |
247.0416 USD |
246.9828 USD |
254.1690 USD |
258.0274 USD |
| 2025-05-19 |
246.0422 USD |
432.7015 |
233.1622 USD |
212.4679 USD |
215.9033 USD |
240.0228 USD |
| 2025-05-18 |
227.5902 USD |
433.3700 |
222.5402 USD |
219.2303 USD |
221.8899 USD |
227.5902 USD |
| 2025-05-17 |
220.5298 USD |
265.6384 |
231.7285 USD |
220.7716 USD |
221.5115 USD |
222.5409 USD |
| 2025-05-16 |
230.2056 USD |
615.9039 |
223.1514 USD |
222.0974 USD |
225.4470 USD |
233.1915 USD |
| 2025-05-15 |
222.5409 USD |
716.0428 |
229.2862 USD |
217.2011 USD |
223.8577 USD |
222.5409 USD |
| 2025-05-14 |
229.6677 USD |
157.3052 |
236.2154 USD |
224.1487 USD |
228.5828 USD |
228.2916 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 |
219.2303 USD |
295.5350 |
229.6245 USD |
214.6985 USD |
217.9403 USD |
219.7853 USD |
| 2025-05-10 |
230.1161 USD |
648.6283 |
209.6938 USD |
209.0224 USD |
211.1653 USD |
229.5627 USD |
| 2025-05-09 |
211.3902 USD |
600.9946 |
205.9140 USD |
202.4987 USD |
205.1085 USD |
210.6032 USD |
| 2025-05-08 |
204.8848 USD |
985.6274 |
171.9742 USD |
171.9742 USD |
174.9199 USD |
203.4150 USD |
| 2025-05-07 |
172.0755 USD |
315.7457 |
178.6544 USD |
167.7648 USD |
169.1407 USD |
172.7320 USD |
| 2025-05-06 |
168.8511 USD |
283.3971 |
177.1462 USD |
163.6424 USD |
165.3413 USD |
171.2585 USD |
| 2025-05-05 |
178.4241 USD |
673.7948 |
172.0146 USD |
169.8974 USD |
173.4840 USD |
179.0290 USD |
| 2025-05-04 |
174.4790 USD |
169.2454 |
176.5665 USD |
171.4901 USD |
172.5896 USD |
174.4790 USD |
| 2025-05-03 |
180.1210 USD |
161.9200 |
174.0882 USD |
169.8497 USD |
171.6004 USD |
177.5792 USD |
| 2025-05-02 |
173.6344 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 |
164.8239 USD |
190.6272 |
165.7957 USD |
155.9060 USD |
159.5765 USD |
164.1625 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 |
172.0638 USD |
161.0657 |
166.6277 USD |
165.1000 USD |
166.6624 USD |
170.2780 USD |
| 2025-04-25 |
168.8511 USD |
525.5338 |
167.8155 USD |
163.4062 USD |
165.7752 USD |
167.0967 USD |
| 2025-04-24 |
167.4556 USD |
543.6748 |
168.1650 USD |
159.1524 USD |
160.9049 USD |
165.6261 USD |
| 2025-04-23 |
167.6525 USD |
848.7020 |
158.4252 USD |
157.9591 USD |
159.5624 USD |
167.4569 USD |
| 2025-04-22 |
157.0233 USD |
554.0265 |
142.8651 USD |
139.9115 USD |
142.8651 USD |
157.5590 USD |
| 2025-04-21 |
142.5687 USD |
237.6689 |
140.9221 USD |
139.3656 USD |
140.7001 USD |
142.4421 USD |
| 2025-04-20 |
140.6387 USD |
66.7847 |
142.5783 USD |
137.0190 USD |
137.8723 USD |
139.9115 USD |
| 2025-04-19 |
142.2150 USD |
55.2274 |
138.5827 USD |
138.3040 USD |
138.5836 USD |
142.0703 USD |
| 2025-04-18 |
138.6853 USD |
73.4468 |
138.3794 USD |
137.9208 USD |
137.9208 USD |
138.9418 USD |
| 2025-04-17 |
139.2802 USD |
48.7298 |
134.3686 USD |
134.3184 USD |
134.6925 USD |
138.1793 USD |
| 2025-04-16 |
134.4822 USD |
112.3567 |
133.8129 USD |
130.0000 USD |
132.7440 USD |
133.8125 USD |
| 2025-04-15 |
133.8129 USD |
373.7701 |
137.0385 USD |
133.7592 USD |
135.2898 USD |
133.7869 USD |
| 2025-04-14 |
137.3214 USD |
212.7904 |
138.5157 USD |
137.0190 USD |
137.9208 USD |
137.0190 USD |
| 2025-04-13 |
138.4577 USD |
188.1506 |
147.7408 USD |
136.7206 USD |
138.4577 USD |
138.4577 USD |
| 2025-04-12 |
148.5371 USD |
371.7353 |
135.5953 USD |
133.8125 USD |
134.3550 USD |
148.5371 USD |
| 2025-04-11 |
135.5953 USD |
307.7772 |
131.9677 USD |
131.7867 USD |
131.9931 USD |
136.5011 USD |
| 2025-04-10 |
131.4122 USD |
677.0021 |
143.1039 USD |
128.5502 USD |
129.8137 USD |
131.9723 USD |
| 2025-04-09 |
144.5198 USD |
1,049.4078 |
125.0005 USD |
119.7903 USD |
124.6848 USD |
144.5198 USD |
| 2025-04-08 |
123.8678 USD |
1,069.6214 |
131.8044 USD |
123.8678 USD |
125.6410 USD |
123.8678 USD |
| 2025-04-07 |
131.8044 USD |
1,210.8502 |
130.3085 USD |
114.1492 USD |
117.8626 USD |
134.4978 USD |
| 2025-04-06 |
129.0578 USD |
682.7536 |
152.2937 USD |
129.8265 USD |
132.5781 USD |
130.7312 USD |
| 2025-04-05 |
151.6859 USD |
112.2857 |
151.3307 USD |
150.1980 USD |
150.4554 USD |
150.4554 USD |