Market [unlinked] / USD
Identifier on Gemini: aaveusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-24 |
96.5243 USD |
9.4420 |
93.9495 USD |
93.9495 USD |
93.9495 USD |
95.5428 USD |
| 2024-04-23 |
95.4143 USD |
61.4540 |
96.3622 USD |
93.7825 USD |
93.7825 USD |
95.4143 USD |
| 2024-04-22 |
97.2343 USD |
19.8890 |
91.7367 USD |
91.1406 USD |
91.1406 USD |
96.9915 USD |
| 2024-04-21 |
91.7367 USD |
78.2992 |
91.6767 USD |
90.0273 USD |
91.6767 USD |
91.7367 USD |
| 2024-04-20 |
92.3336 USD |
99.6689 |
85.5188 USD |
85.5188 USD |
85.5284 USD |
92.3336 USD |
| 2024-04-19 |
85.5188 USD |
200.5910 |
85.1502 USD |
80.5126 USD |
82.3938 USD |
86.6400 USD |
| 2024-04-18 |
86.8910 USD |
521.5368 |
84.3234 USD |
82.3624 USD |
83.5633 USD |
86.8910 USD |
| 2024-04-17 |
84.1289 USD |
127.7907 |
86.8204 USD |
81.4822 USD |
83.9322 USD |
84.1289 USD |
| 2024-04-16 |
87.1533 USD |
132.8888 |
87.1533 USD |
82.5722 USD |
83.3008 USD |
86.7212 USD |
| 2024-04-15 |
85.1657 USD |
125.8928 |
89.8948 USD |
82.0878 USD |
83.3117 USD |
85.1657 USD |
| 2024-04-14 |
87.7167 USD |
239.7960 |
83.5794 USD |
79.7564 USD |
83.4828 USD |
83.5900 USD |
| 2024-04-13 |
82.0878 USD |
869.8974 |
100.5201 USD |
72.0000 USD |
79.8579 USD |
82.2568 USD |
| 2024-04-12 |
99.1974 USD |
1,291.6875 |
117.7215 USD |
92.0000 USD |
98.8814 USD |
99.1974 USD |
| 2024-04-11 |
117.4221 USD |
320.9317 |
128.3032 USD |
115.2123 USD |
116.7913 USD |
118.3723 USD |
| 2024-04-10 |
126.3954 USD |
215.4362 |
125.4538 USD |
122.3137 USD |
124.5552 USD |
127.3477 USD |
| 2024-04-09 |
127.4784 USD |
1,290.7865 |
127.4805 USD |
124.9410 USD |
127.4784 USD |
127.9942 USD |
| 2024-04-08 |
127.4805 USD |
373.5308 |
122.2619 USD |
120.9916 USD |
121.6142 USD |
127.4805 USD |
| 2024-04-07 |
121.7743 USD |
33.0813 |
119.0828 USD |
118.9533 USD |
119.2568 USD |
121.7743 USD |
| 2024-04-06 |
119.0828 USD |
83.9115 |
113.8121 USD |
113.8121 USD |
113.8121 USD |
118.5985 USD |
| 2024-04-05 |
113.8121 USD |
89.2937 |
115.9604 USD |
110.1357 USD |
111.6759 USD |
113.8121 USD |
| 2024-04-04 |
117.0144 USD |
163.2144 |
115.0075 USD |
112.9210 USD |
113.6774 USD |
117.0144 USD |
| 2024-04-03 |
115.0075 USD |
413.7156 |
116.0338 USD |
112.4758 USD |
115.0851 USD |
114.9746 USD |
| 2024-04-02 |
115.8435 USD |
780.6955 |
130.2331 USD |
112.6272 USD |
114.3767 USD |
116.4855 USD |
| 2024-04-01 |
127.4784 USD |
218.1994 |
127.9826 USD |
121.3154 USD |
122.2880 USD |
125.9500 USD |
| 2024-03-31 |
126.0500 USD |
82.5159 |
122.4722 USD |
122.3493 USD |
122.4725 USD |
126.0500 USD |
| 2024-03-30 |
123.5746 USD |
182.9195 |
126.9699 USD |
120.9915 USD |
124.6310 USD |
123.7581 USD |
| 2024-03-29 |
126.5827 USD |
478.8772 |
127.4422 USD |
125.2700 USD |
126.5827 USD |
126.5827 USD |
| 2024-03-28 |
128.5003 USD |
328.1627 |
125.3491 USD |
124.1100 USD |
124.1101 USD |
127.2000 USD |
| 2024-03-27 |
125.0445 USD |
240.2537 |
131.6157 USD |
124.1100 USD |
125.3204 USD |
125.3204 USD |
| 2024-03-26 |
130.9107 USD |
216.3254 |
127.3543 USD |
126.3875 USD |
127.3543 USD |
130.4471 USD |
| 2024-03-25 |
128.3212 USD |
263.9804 |
123.4578 USD |
123.3954 USD |
124.6565 USD |
128.3212 USD |
| 2024-03-24 |
124.1161 USD |
616.7871 |
122.3492 USD |
119.9208 USD |
121.1289 USD |
124.2549 USD |
| 2024-03-23 |
123.5592 USD |
1,603.8758 |
119.3544 USD |
117.9393 USD |
119.3544 USD |
123.2097 USD |
| 2024-03-22 |
118.2296 USD |
233.3229 |
123.3064 USD |
115.1308 USD |
116.8286 USD |
116.8286 USD |
| 2024-03-21 |
123.4168 USD |
183.7801 |
121.3000 USD |
117.2726 USD |
118.8600 USD |
123.9352 USD |
| 2024-03-20 |
121.3006 USD |
317.1673 |
109.7624 USD |
105.8617 USD |
108.1908 USD |
121.1788 USD |
| 2024-03-19 |
108.7208 USD |
730.3480 |
123.5817 USD |
107.7159 USD |
112.6898 USD |
109.4592 USD |
| 2024-03-18 |
124.0705 USD |
306.6195 |
126.0402 USD |
118.8383 USD |
121.1054 USD |
122.9782 USD |
| 2024-03-17 |
127.1819 USD |
738.5069 |
119.4169 USD |
115.0000 USD |
117.0923 USD |
127.9651 USD |
| 2024-03-16 |
119.1944 USD |
646.7244 |
129.1495 USD |
116.3717 USD |
119.9998 USD |
118.5985 USD |
| 2024-03-15 |
126.5828 USD |
2,057.3601 |
140.0559 USD |
121.6234 USD |
125.3204 USD |
124.3413 USD |
| 2024-03-14 |
138.9000 USD |
964.7756 |
142.8619 USD |
131.1849 USD |
137.0000 USD |
139.4512 USD |
| 2024-03-13 |
142.8619 USD |
1,152.5367 |
134.3364 USD |
133.2304 USD |
135.7836 USD |
142.8619 USD |
| 2024-03-12 |
135.2224 USD |
1,027.2254 |
135.8281 USD |
122.8411 USD |
129.2568 USD |
134.5384 USD |
| 2024-03-11 |
133.7771 USD |
886.2323 |
126.3807 USD |
120.5233 USD |
124.2185 USD |
134.0038 USD |
| 2024-03-10 |
126.1672 USD |
1,019.2461 |
130.7269 USD |
121.1641 USD |
126.1672 USD |
122.9954 USD |
| 2024-03-09 |
129.9333 USD |
449.9232 |
132.7311 USD |
127.9942 USD |
130.6740 USD |
131.1696 USD |
| 2024-03-08 |
131.9000 USD |
304.3052 |
136.4658 USD |
128.5634 USD |
129.5483 USD |
131.9000 USD |
| 2024-03-07 |
129.8458 USD |
570.2304 |
127.4534 USD |
120.3011 USD |
123.4661 USD |
131.3900 USD |
| 2024-03-06 |
126.6255 USD |
930.9751 |
106.2000 USD |
100.6272 USD |
104.5560 USD |
126.5945 USD |