Market [unlinked] / USD
Identifier on Gemini: aaveusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-23 |
223.2385 USD |
153.4867 |
214.5784 USD |
214.5784 USD |
217.4156 USD |
221.5345 USD |
| 2025-10-22 |
211.9467 USD |
604.2175 |
219.2238 USD |
214.0705 USD |
218.3529 USD |
215.7039 USD |
| 2025-10-21 |
222.2693 USD |
518.3275 |
228.9118 USD |
218.5382 USD |
219.6472 USD |
225.7533 USD |
| 2025-10-20 |
229.1466 USD |
427.2040 |
222.1095 USD |
218.2640 USD |
221.9467 USD |
229.1466 USD |
| 2025-10-19 |
224.4764 USD |
813.0360 |
215.0463 USD |
211.7529 USD |
213.9371 USD |
224.5200 USD |
| 2025-10-18 |
215.0463 USD |
560.9315 |
205.9965 USD |
205.9965 USD |
207.6703 USD |
215.8425 USD |
| 2025-10-17 |
206.8287 USD |
762.2608 |
223.3435 USD |
200.5097 USD |
203.9997 USD |
206.9619 USD |
| 2025-10-16 |
228.8681 USD |
124.2898 |
242.6979 USD |
229.0000 USD |
232.9012 USD |
229.7649 USD |
| 2025-10-15 |
241.4773 USD |
1,005.8262 |
256.0120 USD |
237.2026 USD |
241.4773 USD |
239.0736 USD |
| 2025-10-14 |
254.2986 USD |
1,132.0050 |
260.7028 USD |
238.7816 USD |
243.8031 USD |
252.7924 USD |
| 2025-10-13 |
260.4399 USD |
655.4490 |
251.7790 USD |
244.0292 USD |
248.7204 USD |
260.1517 USD |
| 2025-10-12 |
249.7197 USD |
342.2063 |
234.4515 USD |
226.3000 USD |
227.8255 USD |
252.1345 USD |
| 2025-10-11 |
228.7353 USD |
753.5545 |
227.8845 USD |
217.6712 USD |
229.8377 USD |
226.5497 USD |
| 2025-10-10 |
225.2118 USD |
991.5361 |
274.1171 USD |
178.3416 USD |
237.4641 USD |
221.6766 USD |
| 2025-10-09 |
271.6175 USD |
245.9339 |
285.4876 USD |
268.6811 USD |
271.6175 USD |
271.6175 USD |
| 2025-10-08 |
287.2079 USD |
229.4968 |
276.4438 USD |
275.0000 USD |
277.2624 USD |
285.0824 USD |
| 2025-10-07 |
278.2310 USD |
238.7887 |
297.3208 USD |
276.5160 USD |
277.7360 USD |
278.3133 USD |
| 2025-10-06 |
298.8056 USD |
228.0632 |
286.2803 USD |
283.4500 USD |
286.6498 USD |
298.9767 USD |
| 2025-10-05 |
285.2967 USD |
167.1584 |
283.3599 USD |
281.6245 USD |
282.1883 USD |
285.4902 USD |
| 2025-10-04 |
282.8994 USD |
67.1801 |
291.0119 USD |
280.4173 USD |
281.7738 USD |
282.2696 USD |
| 2025-10-03 |
292.1648 USD |
1,156.5953 |
288.4393 USD |
284.2226 USD |
285.0000 USD |
292.5959 USD |
| 2025-10-02 |
289.7893 USD |
325.6664 |
285.6251 USD |
280.8650 USD |
283.2036 USD |
289.7893 USD |
| 2025-10-01 |
285.6251 USD |
414.0682 |
274.1262 USD |
270.5915 USD |
271.6346 USD |
283.6719 USD |
| 2025-09-30 |
275.8849 USD |
221.4607 |
277.4287 USD |
266.3905 USD |
267.8736 USD |
274.0393 USD |
| 2025-09-29 |
278.9300 USD |
87.6895 |
274.7806 USD |
269.2255 USD |
272.0867 USD |
273.8277 USD |
| 2025-09-28 |
274.8582 USD |
62.9836 |
267.1528 USD |
261.3000 USD |
262.3176 USD |
270.0494 USD |
| 2025-09-27 |
266.1502 USD |
66.4466 |
270.8879 USD |
266.0430 USD |
266.0430 USD |
266.1502 USD |
| 2025-09-26 |
269.5015 USD |
228.6442 |
259.5578 USD |
257.2058 USD |
259.0631 USD |
269.5015 USD |
| 2025-09-25 |
262.3914 USD |
328.3547 |
277.9302 USD |
256.7106 USD |
262.3914 USD |
262.3914 USD |
| 2025-09-24 |
278.3348 USD |
376.6217 |
275.5857 USD |
268.8000 USD |
272.8653 USD |
278.3348 USD |
| 2025-09-23 |
275.3765 USD |
180.7308 |
269.9350 USD |
263.6338 USD |
267.8746 USD |
275.3765 USD |
| 2025-09-22 |
269.2200 USD |
1,539.5583 |
294.4877 USD |
249.5612 USD |
264.1790 USD |
269.2200 USD |
| 2025-09-21 |
297.9521 USD |
34.5695 |
297.1735 USD |
293.5421 USD |
293.9491 USD |
297.9521 USD |
| 2025-09-20 |
299.6343 USD |
80.5842 |
298.2663 USD |
294.9989 USD |
296.1885 USD |
299.6343 USD |
| 2025-09-19 |
298.2379 USD |
163.2610 |
309.3969 USD |
297.9739 USD |
297.9739 USD |
298.2379 USD |
| 2025-09-18 |
308.8238 USD |
56.1824 |
305.9075 USD |
303.2834 USD |
303.4963 USD |
308.8238 USD |
| 2025-09-17 |
299.0457 USD |
415.0116 |
298.9765 USD |
291.1769 USD |
293.5245 USD |
298.5438 USD |
| 2025-09-16 |
301.0045 USD |
320.0898 |
298.9686 USD |
289.8000 USD |
291.9600 USD |
300.4916 USD |
| 2025-09-15 |
299.9602 USD |
175.8963 |
306.0639 USD |
295.7007 USD |
296.5381 USD |
298.7715 USD |
| 2025-09-14 |
307.8529 USD |
449.0113 |
315.4857 USD |
303.1652 USD |
303.7126 USD |
309.7896 USD |
| 2025-09-13 |
315.4857 USD |
637.3920 |
322.3700 USD |
310.1252 USD |
312.7626 USD |
315.4857 USD |
| 2025-09-12 |
321.3575 USD |
464.2339 |
310.0517 USD |
309.0382 USD |
309.2776 USD |
321.3575 USD |
| 2025-09-11 |
309.5150 USD |
390.3032 |
300.0949 USD |
299.8847 USD |
300.9072 USD |
309.3522 USD |
| 2025-09-10 |
299.8614 USD |
146.8646 |
297.5882 USD |
296.1593 USD |
297.0953 USD |
299.8614 USD |
| 2025-09-09 |
299.0607 USD |
439.0018 |
302.7200 USD |
295.1600 USD |
297.5468 USD |
298.3371 USD |
| 2025-09-08 |
302.3576 USD |
228.2334 |
301.4375 USD |
298.4077 USD |
299.5500 USD |
300.4392 USD |
| 2025-09-07 |
303.6354 USD |
61.2260 |
299.1402 USD |
298.1570 USD |
298.6121 USD |
301.3383 USD |
| 2025-09-06 |
299.1402 USD |
98.5144 |
302.6171 USD |
297.6901 USD |
298.5814 USD |
298.1849 USD |
| 2025-09-05 |
302.0359 USD |
265.8063 |
306.7089 USD |
299.2816 USD |
302.7930 USD |
303.1541 USD |
| 2025-09-04 |
309.8393 USD |
119.4076 |
327.9694 USD |
306.0639 USD |
308.0793 USD |
310.0517 USD |