Market [unlinked] / USD
Identifier on Gemini: aaveusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-14 |
102.0000 USD |
59.9345 |
106.4783 USD |
102.1286 USD |
102.1286 USD |
102.1286 USD |
| 2024-01-13 |
106.4783 USD |
209.5780 |
103.0707 USD |
101.0000 USD |
103.0706 USD |
106.4783 USD |
| 2024-01-12 |
103.0016 USD |
548.4401 |
111.5000 USD |
101.1640 USD |
104.3599 USD |
102.6646 USD |
| 2024-01-11 |
108.4830 USD |
1,005.0945 |
106.3893 USD |
105.9398 USD |
109.3615 USD |
108.8445 USD |
| 2024-01-10 |
106.3893 USD |
828.2562 |
96.0139 USD |
96.0139 USD |
97.6464 USD |
108.6605 USD |
| 2024-01-09 |
95.2300 USD |
425.8106 |
99.4527 USD |
92.4049 USD |
93.7093 USD |
95.2300 USD |
| 2024-01-08 |
99.4527 USD |
491.0696 |
95.0000 USD |
91.0200 USD |
91.4800 USD |
99.4527 USD |
| 2024-01-07 |
95.0000 USD |
85.3662 |
99.0000 USD |
95.3161 USD |
98.0400 USD |
96.5694 USD |
| 2024-01-06 |
99.0000 USD |
198.1822 |
101.6408 USD |
96.6124 USD |
99.0201 USD |
99.0000 USD |
| 2024-01-05 |
101.6408 USD |
266.3828 |
105.0173 USD |
101.0000 USD |
101.9604 USD |
101.6408 USD |
| 2024-01-04 |
103.6987 USD |
262.3059 |
103.1804 USD |
100.0325 USD |
102.0000 USD |
103.6987 USD |
| 2024-01-03 |
101.5327 USD |
388.6086 |
110.3931 USD |
99.5000 USD |
101.8863 USD |
102.1514 USD |
| 2024-01-02 |
109.9541 USD |
672.6098 |
116.1424 USD |
109.1565 USD |
110.5619 USD |
109.5759 USD |
| 2024-01-01 |
115.3537 USD |
409.7370 |
108.8444 USD |
107.7916 USD |
108.9121 USD |
114.7701 USD |
| 2023-12-31 |
109.8953 USD |
376.1164 |
111.0751 USD |
106.4279 USD |
112.0180 USD |
109.3614 USD |
| 2023-12-30 |
112.6967 USD |
246.7408 |
110.3267 USD |
109.4638 USD |
111.2630 USD |
112.0856 USD |
| 2023-12-29 |
110.2066 USD |
912.5719 |
118.9000 USD |
107.1440 USD |
110.0093 USD |
110.2066 USD |
| 2023-12-28 |
118.9000 USD |
2,195.2500 |
112.0180 USD |
112.0180 USD |
114.5097 USD |
119.9275 USD |
| 2023-12-27 |
112.9274 USD |
583.6362 |
102.9378 USD |
100.1999 USD |
100.2988 USD |
110.9544 USD |
| 2023-12-26 |
103.1000 USD |
740.7574 |
102.2440 USD |
99.0128 USD |
99.6605 USD |
102.4906 USD |
| 2023-12-25 |
102.8259 USD |
146.7005 |
99.3209 USD |
97.1424 USD |
99.5176 USD |
102.0713 USD |
| 2023-12-24 |
99.3209 USD |
181.3898 |
98.2665 USD |
97.9497 USD |
99.0201 USD |
99.0201 USD |
| 2023-12-23 |
97.6798 USD |
403.0312 |
100.2500 USD |
96.6727 USD |
97.1583 USD |
99.3000 USD |
| 2023-12-22 |
100.2500 USD |
342.1257 |
100.8132 USD |
98.2755 USD |
99.5176 USD |
100.2500 USD |
| 2023-12-21 |
100.0176 USD |
276.5327 |
101.0251 USD |
97.9497 USD |
98.9103 USD |
100.0176 USD |
| 2023-12-20 |
101.0251 USD |
388.6618 |
101.6407 USD |
99.5332 USD |
99.9867 USD |
99.9867 USD |
| 2023-12-19 |
100.8522 USD |
729.7121 |
99.7578 USD |
98.0034 USD |
100.1179 USD |
101.8072 USD |
| 2023-12-18 |
99.7578 USD |
414.0974 |
100.6876 USD |
93.5000 USD |
96.0870 USD |
97.9497 USD |
| 2023-12-17 |
100.6876 USD |
214.7784 |
104.8249 USD |
100.5784 USD |
102.4906 USD |
100.7400 USD |
| 2023-12-16 |
104.4125 USD |
583.3103 |
109.8100 USD |
103.5851 USD |
104.0187 USD |
103.9999 USD |
| 2023-12-15 |
107.9407 USD |
1,208.3785 |
107.0000 USD |
103.4556 USD |
105.4618 USD |
109.8001 USD |
| 2023-12-14 |
107.0000 USD |
1,199.0395 |
94.0819 USD |
92.6643 USD |
94.0802 USD |
104.0187 USD |
| 2023-12-13 |
94.0819 USD |
211.4404 |
91.5381 USD |
88.3339 USD |
89.6719 USD |
93.8283 USD |
| 2023-12-12 |
92.5953 USD |
484.7687 |
91.4877 USD |
88.5851 USD |
91.0303 USD |
91.8494 USD |
| 2023-12-11 |
91.4877 USD |
257.5239 |
96.9951 USD |
88.1601 USD |
91.2947 USD |
92.3109 USD |
| 2023-12-10 |
97.6464 USD |
266.5516 |
98.0000 USD |
96.3392 USD |
96.6727 USD |
98.2000 USD |
| 2023-12-09 |
98.0002 USD |
520.7087 |
98.2800 USD |
98.0327 USD |
99.7066 USD |
100.3589 USD |
| 2023-12-08 |
98.2800 USD |
162.1994 |
98.1370 USD |
96.0209 USD |
97.5425 USD |
98.5817 USD |
| 2023-12-07 |
98.1370 USD |
478.7101 |
96.3745 USD |
94.7540 USD |
95.2322 USD |
99.3509 USD |
| 2023-12-06 |
96.3236 USD |
447.1900 |
99.3506 USD |
95.5485 USD |
97.0550 USD |
96.0209 USD |
| 2023-12-05 |
99.3506 USD |
489.4667 |
99.9616 USD |
93.7676 USD |
95.8272 USD |
98.0325 USD |
| 2023-12-04 |
99.5175 USD |
272.7188 |
102.6646 USD |
95.6511 USD |
98.4756 USD |
98.5252 USD |
| 2023-12-03 |
102.6646 USD |
166.8703 |
104.6319 USD |
101.3516 USD |
102.0809 USD |
104.1088 USD |
| 2023-12-02 |
104.6319 USD |
109.9270 |
99.8108 USD |
99.8108 USD |
100.9642 USD |
104.1089 USD |
| 2023-12-01 |
100.7320 USD |
185.5763 |
98.5252 USD |
97.0055 USD |
99.1256 USD |
100.7320 USD |
| 2023-11-30 |
98.5252 USD |
76.1714 |
95.5000 USD |
94.2805 USD |
95.2300 USD |
97.5698 USD |
| 2023-11-29 |
95.5000 USD |
633.6679 |
99.0202 USD |
95.2300 USD |
96.8133 USD |
96.8133 USD |
| 2023-11-28 |
99.1198 USD |
546.8020 |
96.0870 USD |
93.0000 USD |
93.0000 USD |
99.0201 USD |
| 2023-11-27 |
95.9014 USD |
81.8416 |
98.2530 USD |
93.1189 USD |
94.2377 USD |
95.6493 USD |
| 2023-11-26 |
97.6571 USD |
164.9186 |
100.0117 USD |
96.5000 USD |
97.5642 USD |
97.6571 USD |