Market [unlinked] / USD
Identifier on Gemini: aaveusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-24 |
260.8694 USD |
241.2871 |
258.7065 USD |
254.1925 USD |
258.5826 USD |
260.6387 USD |
| 2025-06-23 |
253.7832 USD |
588.8718 |
227.1870 USD |
222.5732 USD |
230.0836 USD |
247.0971 USD |
| 2025-06-22 |
220.5841 USD |
664.3454 |
232.6660 USD |
213.3395 USD |
218.5738 USD |
220.5841 USD |
| 2025-06-21 |
233.0883 USD |
201.5951 |
246.8243 USD |
229.7569 USD |
242.5000 USD |
232.8866 USD |
| 2025-06-20 |
245.6960 USD |
181.2275 |
255.9856 USD |
242.7949 USD |
247.8327 USD |
245.1363 USD |
| 2025-06-19 |
255.5829 USD |
231.2613 |
257.5440 USD |
249.3669 USD |
251.8000 USD |
256.6039 USD |
| 2025-06-18 |
258.2874 USD |
80.3875 |
266.5670 USD |
255.7196 USD |
259.1664 USD |
259.2890 USD |
| 2025-06-17 |
267.8306 USD |
351.0277 |
274.6255 USD |
262.4060 USD |
266.2179 USD |
270.1663 USD |
| 2025-06-16 |
289.1811 USD |
239.8836 |
274.9036 USD |
272.0952 USD |
275.0882 USD |
289.1811 USD |
| 2025-06-15 |
273.8223 USD |
140.0128 |
275.8582 USD |
266.7410 USD |
268.4358 USD |
272.3682 USD |
| 2025-06-14 |
278.7543 USD |
165.2724 |
291.3116 USD |
268.5158 USD |
270.7959 USD |
277.8026 USD |
| 2025-06-13 |
283.4345 USD |
641.2990 |
294.6271 USD |
263.4519 USD |
268.3386 USD |
282.0076 USD |
| 2025-06-12 |
299.5730 USD |
257.1977 |
304.4777 USD |
292.4559 USD |
294.8944 USD |
300.5061 USD |
| 2025-06-11 |
302.1866 USD |
442.5307 |
308.7414 USD |
302.4252 USD |
306.8288 USD |
303.2094 USD |
| 2025-06-10 |
305.5876 USD |
1,145.6362 |
283.4317 USD |
282.9276 USD |
288.2157 USD |
305.5876 USD |
| 2025-06-09 |
276.6997 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 |
257.6235 USD |
70.5356 |
251.4034 USD |
249.9089 USD |
250.8415 USD |
257.7445 USD |
| 2025-06-06 |
251.1674 USD |
258.2569 |
241.9880 USD |
240.0000 USD |
244.7595 USD |
251.0774 USD |
| 2025-06-05 |
244.9505 USD |
194.1083 |
266.6397 USD |
240.2300 USD |
245.0014 USD |
244.1403 USD |
| 2025-06-04 |
264.3936 USD |
198.2132 |
267.2154 USD |
262.6710 USD |
265.5498 USD |
264.9272 USD |
| 2025-06-03 |
266.6777 USD |
318.8556 |
256.8159 USD |
254.4432 USD |
257.0196 USD |
263.8000 USD |
| 2025-06-02 |
256.5967 USD |
262.5039 |
245.9199 USD |
239.3712 USD |
241.1984 USD |
253.8120 USD |
| 2025-06-01 |
246.8245 USD |
242.5662 |
246.9839 USD |
238.0000 USD |
241.0624 USD |
248.1272 USD |
| 2025-05-31 |
254.0595 USD |
225.7594 |
250.9162 USD |
243.3324 USD |
247.8258 USD |
252.4000 USD |
| 2025-05-30 |
255.4620 USD |
206.5351 |
249.5249 USD |
240.2571 USD |
246.1482 USD |
255.4620 USD |
| 2025-05-29 |
251.4107 USD |
180.9247 |
264.5717 USD |
252.6724 USD |
253.6457 USD |
253.6457 USD |
| 2025-05-28 |
262.5244 USD |
409.2193 |
272.2553 USD |
260.8671 USD |
261.8604 USD |
262.1566 USD |
| 2025-05-27 |
271.4469 USD |
227.9395 |
267.3799 USD |
263.6276 USD |
265.1911 USD |
271.6902 USD |
| 2025-05-26 |
267.2903 USD |
448.8985 |
268.3310 USD |
259.7955 USD |
262.4118 USD |
267.8184 USD |
| 2025-05-25 |
268.6051 USD |
348.8138 |
260.5770 USD |
257.1230 USD |
260.4500 USD |
264.4634 USD |
| 2025-05-24 |
260.5770 USD |
479.4804 |
256.4484 USD |
250.8373 USD |
255.1786 USD |
260.1962 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 |