Market [unlinked] / USD
Identifier on Gemini: aaveusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-14 |
196.5919 USD |
18.7834 |
197.7000 USD |
196.5820 USD |
197.6350 USD |
197.4688 USD |
| 2025-12-13 |
198.3960 USD |
183.7940 |
191.4237 USD |
191.4237 USD |
193.2065 USD |
198.3960 USD |
| 2025-12-12 |
190.6830 USD |
1,151.9550 |
202.3400 USD |
189.9287 USD |
193.1703 USD |
190.6830 USD |
| 2025-12-11 |
200.7904 USD |
683.0678 |
197.6088 USD |
187.6808 USD |
189.8850 USD |
195.8011 USD |
| 2025-12-10 |
200.3500 USD |
467.7007 |
202.4450 USD |
196.3760 USD |
197.6395 USD |
200.3500 USD |
| 2025-12-09 |
204.2900 USD |
1,578.3042 |
191.7900 USD |
187.4120 USD |
188.2550 USD |
205.6019 USD |
| 2025-12-08 |
194.1600 USD |
887.9621 |
187.6856 USD |
186.2013 USD |
188.5013 USD |
192.0950 USD |
| 2025-12-07 |
186.1104 USD |
415.2734 |
186.4890 USD |
182.2073 USD |
187.6856 USD |
185.4646 USD |
| 2025-12-06 |
187.3611 USD |
212.0342 |
184.3034 USD |
182.5470 USD |
183.6857 USD |
187.7100 USD |
| 2025-12-05 |
184.4572 USD |
174.1896 |
190.5150 USD |
181.8248 USD |
184.7331 USD |
184.7552 USD |
| 2025-12-04 |
192.0830 USD |
397.2944 |
198.3448 USD |
187.6834 USD |
191.4404 USD |
191.4427 USD |
| 2025-12-03 |
197.2002 USD |
363.1170 |
190.0200 USD |
189.4840 USD |
191.2094 USD |
195.2295 USD |
| 2025-12-02 |
187.1313 USD |
478.3983 |
171.9403 USD |
167.7074 USD |
168.1916 USD |
187.1313 USD |
| 2025-12-01 |
171.5901 USD |
1,344.7339 |
177.7850 USD |
162.6166 USD |
164.2975 USD |
171.5901 USD |
| 2025-11-30 |
180.4100 USD |
638.0207 |
182.2312 USD |
176.6001 USD |
179.0825 USD |
180.4100 USD |
| 2025-11-29 |
182.3475 USD |
58.2188 |
185.4731 USD |
181.0950 USD |
182.3631 USD |
182.8953 USD |
| 2025-11-28 |
185.4631 USD |
114.8369 |
187.2968 USD |
182.4614 USD |
182.7890 USD |
186.1050 USD |
| 2025-11-27 |
186.9907 USD |
102.8359 |
185.7494 USD |
182.2073 USD |
182.2536 USD |
186.7226 USD |
| 2025-11-26 |
187.1863 USD |
145.2004 |
179.5622 USD |
176.0050 USD |
176.2218 USD |
187.1863 USD |
| 2025-11-25 |
180.6000 USD |
392.9301 |
178.5225 USD |
174.3600 USD |
176.8964 USD |
180.0389 USD |
| 2025-11-24 |
178.7834 USD |
375.2425 |
167.6511 USD |
167.5949 USD |
167.6511 USD |
178.4785 USD |
| 2025-11-23 |
170.7018 USD |
663.1207 |
160.9275 USD |
160.4147 USD |
161.1921 USD |
171.0190 USD |
| 2025-11-22 |
160.9275 USD |
442.3444 |
157.6278 USD |
155.6708 USD |
157.1009 USD |
162.7982 USD |
| 2025-11-21 |
155.7179 USD |
423.1570 |
164.0271 USD |
146.5446 USD |
155.1892 USD |
158.0849 USD |
| 2025-11-20 |
162.6750 USD |
377.1349 |
175.0097 USD |
160.0829 USD |
163.0080 USD |
164.1244 USD |
| 2025-11-19 |
164.9126 USD |
424.6952 |
178.1521 USD |
163.7602 USD |
166.3430 USD |
163.8035 USD |
| 2025-11-18 |
178.0738 USD |
2,061.7247 |
168.0085 USD |
163.7602 USD |
168.6117 USD |
177.3367 USD |
| 2025-11-17 |
168.6000 USD |
1,204.7541 |
173.6791 USD |
165.0000 USD |
166.9498 USD |
167.5655 USD |
| 2025-11-16 |
170.7756 USD |
124.5303 |
178.5986 USD |
168.0000 USD |
170.1541 USD |
170.7756 USD |
| 2025-11-15 |
178.5986 USD |
274.7311 |
175.0738 USD |
174.8794 USD |
175.4051 USD |
178.5986 USD |
| 2025-11-14 |
177.8211 USD |
1,275.7490 |
198.7824 USD |
173.4108 USD |
179.2721 USD |
180.5212 USD |
| 2025-11-13 |
200.1931 USD |
582.8234 |
204.7987 USD |
190.6300 USD |
192.5000 USD |
196.8002 USD |
| 2025-11-12 |
203.7108 USD |
209.0693 |
208.4235 USD |
203.6372 USD |
207.0826 USD |
206.9969 USD |
| 2025-11-11 |
209.4633 USD |
307.3690 |
228.0428 USD |
208.6231 USD |
211.6162 USD |
209.1498 USD |
| 2025-11-10 |
219.7123 USD |
541.4785 |
212.2208 USD |
211.0587 USD |
217.6439 USD |
218.8826 USD |
| 2025-11-09 |
214.3707 USD |
284.3654 |
203.4058 USD |
196.8605 USD |
198.2810 USD |
213.3265 USD |
| 2025-11-08 |
202.2874 USD |
440.8877 |
208.0000 USD |
198.7703 USD |
200.8568 USD |
202.0795 USD |
| 2025-11-07 |
210.0145 USD |
350.5855 |
197.0551 USD |
189.8770 USD |
193.3459 USD |
209.9999 USD |
| 2025-11-06 |
197.6000 USD |
899.2835 |
201.7078 USD |
196.4604 USD |
198.6783 USD |
198.6783 USD |
| 2025-11-05 |
203.5564 USD |
1,558.8691 |
188.5284 USD |
180.9028 USD |
187.2017 USD |
203.8363 USD |
| 2025-11-04 |
179.4917 USD |
856.3074 |
199.5216 USD |
184.9727 USD |
191.3479 USD |
185.7539 USD |
| 2025-11-03 |
199.5216 USD |
909.4670 |
230.8436 USD |
198.0000 USD |
200.3000 USD |
200.3000 USD |
| 2025-11-02 |
227.8898 USD |
375.4164 |
222.9998 USD |
218.6809 USD |
221.3757 USD |
225.3058 USD |
| 2025-11-01 |
224.4389 USD |
40.0794 |
228.6940 USD |
221.6703 USD |
222.7000 USD |
222.8577 USD |
| 2025-10-31 |
232.3048 USD |
407.9932 |
214.6269 USD |
213.4480 USD |
215.0434 USD |
231.3908 USD |
| 2025-10-30 |
212.6261 USD |
263.1889 |
227.6394 USD |
207.6615 USD |
210.0525 USD |
210.7732 USD |
| 2025-10-29 |
231.9980 USD |
463.5935 |
228.2982 USD |
222.9520 USD |
227.6326 USD |
234.1279 USD |
| 2025-10-28 |
228.5606 USD |
120.7145 |
235.4141 USD |
230.5438 USD |
233.2670 USD |
230.5438 USD |
| 2025-10-27 |
234.7452 USD |
189.9733 |
241.0107 USD |
235.3842 USD |
237.1296 USD |
236.8336 USD |
| 2025-10-26 |
234.9115 USD |
150.6568 |
227.0190 USD |
223.6347 USD |
223.6751 USD |
237.4408 USD |