Market [unlinked] / USD
Identifier on Gemini: aaveusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-20 |
140.6387 USD |
66.7847 |
142.5783 USD |
137.0190 USD |
137.8723 USD |
139.9115 USD |
| 2025-04-19 |
142.2150 USD |
55.2274 |
138.5827 USD |
138.3040 USD |
138.5836 USD |
142.0703 USD |
| 2025-04-18 |
138.6853 USD |
73.4468 |
138.3794 USD |
137.9208 USD |
137.9208 USD |
138.9418 USD |
| 2025-04-17 |
139.2802 USD |
48.7298 |
134.3686 USD |
134.3184 USD |
134.6925 USD |
138.1793 USD |
| 2025-04-16 |
134.4822 USD |
112.3567 |
133.8129 USD |
130.0000 USD |
132.7440 USD |
133.8125 USD |
| 2025-04-15 |
133.8129 USD |
373.7701 |
137.0385 USD |
133.7592 USD |
135.2898 USD |
133.7869 USD |
| 2025-04-14 |
137.3214 USD |
212.7904 |
138.5157 USD |
137.0190 USD |
137.9208 USD |
137.0190 USD |
| 2025-04-13 |
138.4577 USD |
188.1506 |
147.7408 USD |
136.7206 USD |
138.4577 USD |
138.4577 USD |
| 2025-04-12 |
148.5371 USD |
371.7353 |
135.5953 USD |
133.8125 USD |
134.3550 USD |
148.5371 USD |
| 2025-04-11 |
135.5953 USD |
307.7772 |
131.9677 USD |
131.7867 USD |
131.9931 USD |
136.5011 USD |
| 2025-04-10 |
131.4122 USD |
677.0021 |
143.1039 USD |
128.5502 USD |
129.8137 USD |
131.9723 USD |
| 2025-04-09 |
144.5198 USD |
1,049.4078 |
125.0005 USD |
119.7903 USD |
124.6848 USD |
144.5198 USD |
| 2025-04-08 |
123.8678 USD |
1,069.6214 |
131.8044 USD |
123.8678 USD |
125.6410 USD |
123.8678 USD |
| 2025-04-07 |
131.8044 USD |
1,210.8502 |
130.3085 USD |
114.1492 USD |
117.8626 USD |
134.4978 USD |
| 2025-04-06 |
129.0578 USD |
682.7536 |
152.2937 USD |
129.8265 USD |
132.5781 USD |
130.7312 USD |
| 2025-04-05 |
151.6859 USD |
112.2857 |
151.3307 USD |
150.1980 USD |
150.4554 USD |
150.4554 USD |
| 2025-04-04 |
152.6105 USD |
479.0683 |
150.8184 USD |
144.8678 USD |
147.0635 USD |
152.6105 USD |
| 2025-04-03 |
150.8184 USD |
440.8613 |
151.4263 USD |
146.6881 USD |
149.0257 USD |
151.6166 USD |
| 2025-04-02 |
149.9886 USD |
784.5196 |
166.1127 USD |
150.1584 USD |
157.1461 USD |
150.9637 USD |
| 2025-04-01 |
166.9127 USD |
328.3580 |
158.0260 USD |
158.0260 USD |
160.3938 USD |
166.9127 USD |
| 2025-03-31 |
158.0260 USD |
387.5056 |
163.3933 USD |
152.2904 USD |
154.2754 USD |
158.0260 USD |
| 2025-03-30 |
162.2348 USD |
63.2194 |
166.0535 USD |
161.5727 USD |
162.2727 USD |
165.2603 USD |
| 2025-03-29 |
166.0535 USD |
306.0024 |
175.7499 USD |
166.0000 USD |
167.0804 USD |
166.0535 USD |
| 2025-03-28 |
173.3139 USD |
235.3863 |
184.6654 USD |
168.7636 USD |
170.1844 USD |
173.6577 USD |
| 2025-03-27 |
184.5381 USD |
381.4362 |
176.2613 USD |
176.2613 USD |
177.5630 USD |
184.6735 USD |
| 2025-03-26 |
176.2613 USD |
294.5566 |
186.2968 USD |
175.4312 USD |
178.0170 USD |
176.2613 USD |
| 2025-03-25 |
186.2968 USD |
514.4190 |
189.8352 USD |
186.0380 USD |
186.2008 USD |
186.0380 USD |
| 2025-03-24 |
191.2329 USD |
255.1852 |
184.8434 USD |
182.2835 USD |
182.5741 USD |
192.7511 USD |
| 2025-03-23 |
184.3688 USD |
301.9917 |
179.5320 USD |
179.5320 USD |
180.9016 USD |
184.9413 USD |
| 2025-03-22 |
180.9721 USD |
116.5078 |
179.4839 USD |
178.3340 USD |
179.8803 USD |
180.9721 USD |
| 2025-03-21 |
179.4839 USD |
337.2444 |
178.2107 USD |
174.3983 USD |
174.9419 USD |
179.4839 USD |
| 2025-03-20 |
177.9803 USD |
868.8830 |
183.5624 USD |
172.0902 USD |
174.0534 USD |
177.5083 USD |
| 2025-03-19 |
183.4731 USD |
550.0910 |
169.9602 USD |
169.9602 USD |
170.7126 USD |
181.6057 USD |
| 2025-03-18 |
169.3477 USD |
146.2945 |
174.3209 USD |
165.0566 USD |
166.2704 USD |
168.6924 USD |
| 2025-03-17 |
175.5250 USD |
791.1769 |
164.4123 USD |
164.4123 USD |
165.0116 USD |
175.5494 USD |
| 2025-03-16 |
164.0916 USD |
178.6243 |
174.8516 USD |
163.7581 USD |
164.7738 USD |
164.0916 USD |
| 2025-03-15 |
174.8516 USD |
160.2651 |
173.0041 USD |
171.8064 USD |
173.0000 USD |
174.8516 USD |
| 2025-03-14 |
174.5731 USD |
505.0858 |
162.1176 USD |
161.8385 USD |
164.1279 USD |
173.7485 USD |
| 2025-03-13 |
163.2979 USD |
1,126.1967 |
174.5916 USD |
160.3685 USD |
162.0874 USD |
163.4823 USD |
| 2025-03-12 |
173.4896 USD |
651.3361 |
182.1541 USD |
163.9306 USD |
168.4256 USD |
174.0371 USD |
| 2025-03-11 |
182.5104 USD |
886.3478 |
183.3872 USD |
167.3499 USD |
175.8147 USD |
183.2189 USD |
| 2025-03-10 |
180.4684 USD |
1,012.1619 |
177.0001 USD |
175.8147 USD |
182.5583 USD |
180.4684 USD |
| 2025-03-09 |
177.8023 USD |
562.2593 |
194.6996 USD |
176.5981 USD |
179.5727 USD |
178.2024 USD |
| 2025-03-08 |
195.8601 USD |
321.4677 |
197.0769 USD |
186.3912 USD |
187.4130 USD |
198.3665 USD |
| 2025-03-07 |
196.0865 USD |
389.3130 |
208.3481 USD |
196.3247 USD |
199.8112 USD |
198.3861 USD |
| 2025-03-06 |
211.6889 USD |
778.4148 |
220.9625 USD |
210.5630 USD |
212.5207 USD |
211.6889 USD |
| 2025-03-05 |
222.3674 USD |
695.1659 |
205.6159 USD |
204.4607 USD |
208.2172 USD |
217.5766 USD |
| 2025-03-04 |
205.6159 USD |
1,421.1598 |
182.7546 USD |
167.7509 USD |
173.6577 USD |
205.7391 USD |
| 2025-03-03 |
182.7546 USD |
574.7374 |
223.3105 USD |
178.5175 USD |
182.1552 USD |
183.3492 USD |
| 2025-03-02 |
223.2125 USD |
425.4733 |
194.5341 USD |
190.8400 USD |
191.8476 USD |
225.5514 USD |