Market [unlinked] / USD
Identifier on Gemini: aaveusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
126.3041 USD |
511.6072 |
128.1063 USD |
121.1453 USD |
123.9851 USD |
121.1985 USD |
| 2026-02-02 |
127.8650 USD |
1,021.7401 |
124.2730 USD |
120.5885 USD |
125.2396 USD |
126.7200 USD |
| 2026-02-01 |
124.1321 USD |
146.8758 |
128.7774 USD |
123.8571 USD |
126.3767 USD |
126.0858 USD |
| 2026-01-31 |
123.6426 USD |
745.9193 |
137.4764 USD |
116.0000 USD |
124.0903 USD |
122.2175 USD |
| 2026-01-30 |
138.5700 USD |
291.5081 |
146.8488 USD |
135.3518 USD |
139.2265 USD |
138.7752 USD |
| 2026-01-29 |
146.2753 USD |
348.4984 |
159.9600 USD |
143.0737 USD |
145.2250 USD |
145.0650 USD |
| 2026-01-28 |
159.7430 USD |
793.7396 |
159.0148 USD |
156.8525 USD |
158.0877 USD |
159.7847 USD |
| 2026-01-27 |
157.5087 USD |
78.7026 |
154.7300 USD |
153.0045 USD |
153.1256 USD |
157.5087 USD |
| 2026-01-26 |
154.5214 USD |
200.7220 |
146.8551 USD |
146.8551 USD |
148.3203 USD |
152.8153 USD |
| 2026-01-25 |
146.8551 USD |
197.2949 |
155.7080 USD |
145.8135 USD |
147.2950 USD |
146.0000 USD |
| 2026-01-24 |
155.7080 USD |
19.7706 |
157.5770 USD |
155.5252 USD |
155.5849 USD |
155.8493 USD |
| 2026-01-23 |
156.2318 USD |
249.4734 |
156.8000 USD |
154.9862 USD |
156.8000 USD |
155.7115 USD |
| 2026-01-22 |
157.0000 USD |
72.7246 |
159.6450 USD |
155.2290 USD |
157.2271 USD |
157.0000 USD |
| 2026-01-21 |
152.2650 USD |
210.9887 |
152.8642 USD |
152.6180 USD |
154.7617 USD |
153.5015 USD |
| 2026-01-20 |
152.9999 USD |
253.1933 |
163.7250 USD |
153.7306 USD |
154.0949 USD |
155.4200 USD |
| 2026-01-19 |
165.9234 USD |
307.9953 |
168.9883 USD |
157.4250 USD |
162.2496 USD |
165.9234 USD |
| 2026-01-18 |
176.3500 USD |
180.6291 |
173.8250 USD |
171.9173 USD |
172.5197 USD |
176.3500 USD |
| 2026-01-17 |
174.5667 USD |
122.8044 |
175.2119 USD |
173.7148 USD |
174.3886 USD |
174.5667 USD |
| 2026-01-16 |
174.9004 USD |
236.7006 |
171.6839 USD |
168.5970 USD |
170.5500 USD |
175.2037 USD |
| 2026-01-15 |
172.2937 USD |
321.0042 |
178.7096 USD |
169.5484 USD |
170.6750 USD |
170.5921 USD |
| 2026-01-14 |
178.3726 USD |
308.6853 |
176.7450 USD |
174.1569 USD |
174.8202 USD |
178.6620 USD |
| 2026-01-13 |
173.4184 USD |
179.5919 |
165.0242 USD |
164.8000 USD |
165.5235 USD |
174.9483 USD |
| 2026-01-12 |
165.0242 USD |
292.9578 |
166.4300 USD |
161.1101 USD |
163.4255 USD |
165.3650 USD |
| 2026-01-11 |
167.2650 USD |
138.5938 |
164.4100 USD |
164.4100 USD |
164.7543 USD |
166.9800 USD |
| 2026-01-10 |
165.2950 USD |
69.6691 |
165.7850 USD |
163.4739 USD |
163.4739 USD |
165.2950 USD |
| 2026-01-09 |
165.0440 USD |
216.9527 |
165.4386 USD |
163.8500 USD |
164.4650 USD |
164.5024 USD |
| 2026-01-08 |
164.9119 USD |
112.4118 |
166.5968 USD |
161.2856 USD |
162.7046 USD |
164.9119 USD |
| 2026-01-07 |
167.6092 USD |
131.2619 |
176.3724 USD |
166.5090 USD |
167.5412 USD |
167.5386 USD |
| 2026-01-06 |
175.6960 USD |
367.8791 |
171.5456 USD |
167.8411 USD |
170.5200 USD |
174.0813 USD |
| 2026-01-05 |
172.6150 USD |
851.1087 |
163.5412 USD |
162.1978 USD |
163.4320 USD |
170.4744 USD |
| 2026-01-04 |
162.9583 USD |
903.7707 |
162.9711 USD |
161.2856 USD |
161.6712 USD |
162.4054 USD |
| 2026-01-03 |
161.6961 USD |
82.9100 |
165.0976 USD |
157.8293 USD |
159.3200 USD |
161.6961 USD |
| 2026-01-02 |
161.8150 USD |
554.2727 |
148.4529 USD |
148.4515 USD |
148.6055 USD |
160.0782 USD |
| 2026-01-01 |
147.4484 USD |
174.1063 |
145.6726 USD |
145.1820 USD |
145.5686 USD |
148.5277 USD |
| 2025-12-31 |
145.8989 USD |
593.4206 |
149.1835 USD |
143.6656 USD |
144.6652 USD |
145.8457 USD |
| 2025-12-30 |
149.8454 USD |
590.8784 |
149.6614 USD |
147.0000 USD |
149.8375 USD |
149.8454 USD |
| 2025-12-29 |
149.2500 USD |
578.9631 |
153.7336 USD |
148.4718 USD |
149.2500 USD |
149.2500 USD |
| 2025-12-28 |
152.9743 USD |
275.5114 |
157.2760 USD |
152.9743 USD |
152.9743 USD |
152.9743 USD |
| 2025-12-27 |
156.1529 USD |
422.4390 |
153.9700 USD |
153.9700 USD |
154.1520 USD |
156.1529 USD |
| 2025-12-26 |
153.4097 USD |
754.7937 |
148.9207 USD |
148.7357 USD |
149.5734 USD |
153.6027 USD |
| 2025-12-25 |
152.3925 USD |
851.1628 |
148.3150 USD |
148.3150 USD |
148.5550 USD |
152.1375 USD |
| 2025-12-24 |
148.0475 USD |
365.9019 |
150.4275 USD |
146.5061 USD |
147.4167 USD |
148.1966 USD |
| 2025-12-23 |
150.7200 USD |
870.2068 |
150.4675 USD |
147.9400 USD |
150.5650 USD |
150.7200 USD |
| 2025-12-22 |
149.6443 USD |
1,362.2692 |
165.4246 USD |
148.7946 USD |
150.0000 USD |
150.1522 USD |
| 2025-12-21 |
176.0685 USD |
451.9277 |
179.8865 USD |
173.8155 USD |
174.6116 USD |
176.0430 USD |
| 2025-12-20 |
180.4450 USD |
396.7372 |
181.3643 USD |
180.2775 USD |
180.3197 USD |
180.6200 USD |
| 2025-12-19 |
183.2589 USD |
506.7169 |
173.4048 USD |
171.7301 USD |
173.1028 USD |
183.2589 USD |
| 2025-12-18 |
174.9650 USD |
1,194.1688 |
179.0950 USD |
170.5373 USD |
171.9025 USD |
174.9650 USD |
| 2025-12-17 |
177.9165 USD |
382.3127 |
185.0650 USD |
177.9165 USD |
180.8490 USD |
177.9165 USD |
| 2025-12-16 |
186.2035 USD |
1,201.3676 |
192.9025 USD |
184.0000 USD |
185.8575 USD |
185.8575 USD |