Market [unlinked] / USD
Identifier on Gemini: aaveusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-06 |
68.8647 USD |
283.3689 |
66.7000 USD |
66.7000 USD |
67.0574 USD |
69.1972 USD |
| 2023-10-05 |
67.9543 USD |
970.3329 |
66.6035 USD |
66.1406 USD |
66.9387 USD |
67.9543 USD |
| 2023-10-04 |
66.6035 USD |
492.6772 |
65.2796 USD |
63.0996 USD |
63.7003 USD |
66.3308 USD |
| 2023-10-03 |
65.0150 USD |
422.2281 |
68.9058 USD |
64.5870 USD |
64.8414 USD |
64.8259 USD |
| 2023-10-02 |
68.9058 USD |
275.0006 |
72.3025 USD |
68.1629 USD |
68.9854 USD |
68.9058 USD |
| 2023-10-01 |
72.3025 USD |
232.8679 |
67.4820 USD |
67.3467 USD |
67.3829 USD |
71.3133 USD |
| 2023-09-30 |
67.6591 USD |
406.0539 |
66.0078 USD |
66.0078 USD |
66.2700 USD |
67.6591 USD |
| 2023-09-29 |
66.0078 USD |
208.1002 |
65.6140 USD |
64.8260 USD |
65.4799 USD |
66.0078 USD |
| 2023-09-28 |
65.6140 USD |
204.0247 |
60.5452 USD |
60.5452 USD |
60.8498 USD |
65.8094 USD |
| 2023-09-27 |
60.5452 USD |
351.1844 |
60.9243 USD |
59.9465 USD |
60.3464 USD |
60.3997 USD |
| 2023-09-26 |
60.9243 USD |
138.4665 |
62.1122 USD |
60.7310 USD |
60.7310 USD |
61.1561 USD |
| 2023-09-25 |
62.1122 USD |
174.2603 |
61.5500 USD |
61.2392 USD |
61.7731 USD |
62.0497 USD |
| 2023-09-24 |
62.4432 USD |
113.0285 |
62.7093 USD |
61.8696 USD |
62.0666 USD |
62.4432 USD |
| 2023-09-23 |
62.7093 USD |
205.3766 |
64.3040 USD |
62.5878 USD |
62.7093 USD |
62.7093 USD |
| 2023-09-22 |
64.3040 USD |
168.7369 |
62.3022 USD |
61.7811 USD |
62.5580 USD |
64.1434 USD |
| 2023-09-21 |
62.4022 USD |
151.8708 |
65.1522 USD |
61.9626 USD |
62.4268 USD |
61.9652 USD |
| 2023-09-20 |
65.1522 USD |
705.6054 |
61.3438 USD |
60.7310 USD |
61.3438 USD |
65.1865 USD |
| 2023-09-19 |
61.7731 USD |
221.6305 |
59.8235 USD |
59.8235 USD |
61.3438 USD |
61.0366 USD |
| 2023-09-18 |
60.2421 USD |
450.9601 |
59.4722 USD |
58.0489 USD |
58.7456 USD |
61.0788 USD |
| 2023-09-17 |
59.0447 USD |
387.3395 |
59.6150 USD |
57.8496 USD |
58.7466 USD |
59.0447 USD |
| 2023-09-16 |
59.6211 USD |
398.1647 |
55.9838 USD |
55.6960 USD |
56.1542 USD |
59.0046 USD |
| 2023-09-15 |
55.9838 USD |
123.9408 |
53.8408 USD |
53.8408 USD |
53.8408 USD |
55.7389 USD |
| 2023-09-14 |
55.0378 USD |
102.6343 |
53.5691 USD |
53.3009 USD |
53.4435 USD |
55.0378 USD |
| 2023-09-13 |
53.5691 USD |
205.8076 |
53.3009 USD |
52.0750 USD |
53.0340 USD |
54.2142 USD |
| 2023-09-12 |
53.3009 USD |
247.8695 |
51.1967 USD |
51.1967 USD |
52.4948 USD |
53.6524 USD |
| 2023-09-11 |
52.2714 USD |
142.6044 |
54.4864 USD |
51.1809 USD |
52.0087 USD |
52.2983 USD |
| 2023-09-10 |
54.4864 USD |
87.0992 |
55.7640 USD |
53.8387 USD |
53.8387 USD |
54.4864 USD |
| 2023-09-09 |
55.7640 USD |
33.0050 |
56.5771 USD |
55.7640 USD |
56.0445 USD |
55.7640 USD |
| 2023-09-08 |
56.4368 USD |
167.4303 |
56.2270 USD |
54.1096 USD |
55.7873 USD |
56.4368 USD |
| 2023-09-07 |
55.9300 USD |
130.2044 |
54.6947 USD |
53.3009 USD |
54.6947 USD |
56.1542 USD |
| 2023-09-06 |
54.6947 USD |
196.5742 |
55.2114 USD |
54.1096 USD |
54.2428 USD |
55.0000 USD |
| 2023-09-05 |
55.2114 USD |
64.6995 |
54.7202 USD |
54.1097 USD |
54.7202 USD |
55.2114 USD |
| 2023-09-04 |
54.7202 USD |
72.7106 |
54.3818 USD |
54.2071 USD |
54.3818 USD |
54.7202 USD |
| 2023-09-03 |
54.3818 USD |
37.7592 |
55.1623 USD |
54.2403 USD |
54.2403 USD |
54.3818 USD |
| 2023-09-02 |
55.1623 USD |
53.4154 |
54.7620 USD |
54.1096 USD |
54.1384 USD |
55.0380 USD |
| 2023-09-01 |
54.7620 USD |
169.0932 |
55.4397 USD |
53.3010 USD |
53.5693 USD |
54.7620 USD |
| 2023-08-31 |
54.3825 USD |
146.1664 |
57.8047 USD |
54.6555 USD |
55.2624 USD |
55.3150 USD |
| 2023-08-30 |
57.8047 USD |
219.7337 |
59.0235 USD |
55.0422 USD |
57.4689 USD |
57.8047 USD |
| 2023-08-29 |
59.2260 USD |
172.6388 |
58.3407 USD |
56.6706 USD |
56.6706 USD |
59.6435 USD |
| 2023-08-28 |
58.4116 USD |
171.2472 |
58.2977 USD |
56.0817 USD |
56.3266 USD |
58.4116 USD |
| 2023-08-27 |
57.5516 USD |
39.1225 |
56.3267 USD |
56.3267 USD |
57.0041 USD |
57.5516 USD |
| 2023-08-26 |
56.3267 USD |
47.9304 |
56.3470 USD |
56.3265 USD |
56.3268 USD |
56.3267 USD |
| 2023-08-25 |
56.3470 USD |
335.6951 |
57.0555 USD |
55.7639 USD |
55.7640 USD |
56.0892 USD |
| 2023-08-24 |
56.6099 USD |
509.7648 |
56.6715 USD |
54.9305 USD |
56.4710 USD |
56.8193 USD |
| 2023-08-23 |
56.6715 USD |
248.4141 |
55.1623 USD |
54.9459 USD |
55.3288 USD |
56.6700 USD |
| 2023-08-22 |
55.1623 USD |
377.4336 |
55.4847 USD |
52.6584 USD |
54.1990 USD |
54.3708 USD |
| 2023-08-21 |
56.1405 USD |
267.9623 |
57.5811 USD |
55.0489 USD |
55.8711 USD |
55.4861 USD |
| 2023-08-20 |
56.8949 USD |
239.1016 |
56.6603 USD |
56.3265 USD |
56.3265 USD |
56.8949 USD |
| 2023-08-19 |
56.6603 USD |
300.7139 |
55.4849 USD |
55.2261 USD |
55.5053 USD |
56.6521 USD |
| 2023-08-18 |
55.6400 USD |
629.5235 |
55.2070 USD |
54.9305 USD |
55.2259 USD |
55.2556 USD |