Market [unlinked] / USD
Identifier on Gemini: aaveusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-31 |
82.9046 USD |
301.3990 |
81.2102 USD |
80.3528 USD |
80.8562 USD |
82.8350 USD |
| 2023-01-30 |
80.6564 USD |
1,403.9862 |
87.9039 USD |
79.3394 USD |
80.3915 USD |
80.7828 USD |
| 2023-01-29 |
88.0586 USD |
372.6974 |
84.1442 USD |
83.5617 USD |
85.1266 USD |
87.9626 USD |
| 2023-01-28 |
84.1070 USD |
152.0470 |
87.2221 USD |
83.4359 USD |
83.8840 USD |
83.8215 USD |
| 2023-01-27 |
87.4657 USD |
202.9335 |
88.6360 USD |
85.3769 USD |
86.4801 USD |
86.2880 USD |
| 2023-01-26 |
88.6989 USD |
1,579.0438 |
85.5996 USD |
85.2447 USD |
85.8182 USD |
88.7430 USD |
| 2023-01-25 |
85.8840 USD |
473.8474 |
80.0280 USD |
78.2719 USD |
79.7586 USD |
84.6152 USD |
| 2023-01-24 |
79.9985 USD |
421.1392 |
86.7678 USD |
79.1517 USD |
82.4745 USD |
80.4116 USD |
| 2023-01-23 |
86.6684 USD |
264.5588 |
85.4619 USD |
84.7024 USD |
86.3983 USD |
86.7565 USD |
| 2023-01-22 |
85.2549 USD |
885.6823 |
84.3932 USD |
83.6885 USD |
84.2402 USD |
85.2463 USD |
| 2023-01-21 |
85.5750 USD |
848.4669 |
87.5096 USD |
84.7813 USD |
86.3983 USD |
85.3990 USD |
| 2023-01-20 |
87.8620 USD |
305.9397 |
81.0822 USD |
79.7500 USD |
80.2545 USD |
86.8197 USD |
| 2023-01-19 |
81.2546 USD |
314.0689 |
81.9223 USD |
77.5309 USD |
78.9509 USD |
80.6623 USD |
| 2023-01-18 |
82.2370 USD |
1,435.2630 |
85.0882 USD |
77.6536 USD |
82.1021 USD |
83.5747 USD |
| 2023-01-17 |
84.6521 USD |
753.5297 |
80.3915 USD |
78.6763 USD |
80.4701 USD |
84.5252 USD |
| 2023-01-16 |
79.9906 USD |
738.9908 |
79.4287 USD |
76.5721 USD |
78.3594 USD |
80.0787 USD |
| 2023-01-15 |
80.1447 USD |
1,455.8672 |
76.2366 USD |
73.0791 USD |
73.6669 USD |
79.8947 USD |
| 2023-01-14 |
75.9090 USD |
952.8831 |
71.2625 USD |
71.2625 USD |
74.0004 USD |
75.9198 USD |
| 2023-01-13 |
71.2625 USD |
342.2363 |
67.7513 USD |
66.7791 USD |
67.2002 USD |
71.4400 USD |
| 2023-01-12 |
67.8032 USD |
1,231.6364 |
64.2005 USD |
63.5502 USD |
64.6490 USD |
67.9791 USD |
| 2023-01-11 |
64.4265 USD |
962.6570 |
61.9475 USD |
60.0118 USD |
60.6183 USD |
63.0110 USD |
| 2023-01-10 |
61.6640 USD |
165.6122 |
61.0970 USD |
59.6905 USD |
61.2089 USD |
61.9889 USD |
| 2023-01-09 |
61.3012 USD |
767.3831 |
59.3796 USD |
59.0533 USD |
60.1504 USD |
61.3895 USD |
| 2023-01-08 |
59.2138 USD |
852.9844 |
56.0610 USD |
55.3689 USD |
55.8373 USD |
58.7355 USD |
| 2023-01-07 |
55.8322 USD |
76.0152 |
56.3450 USD |
55.7285 USD |
55.9559 USD |
55.9192 USD |
| 2023-01-06 |
56.6843 USD |
229.7310 |
55.2856 USD |
54.0474 USD |
54.5084 USD |
56.4289 USD |
| 2023-01-05 |
55.4800 USD |
213.7639 |
56.8219 USD |
54.9249 USD |
55.5412 USD |
55.6535 USD |
| 2023-01-04 |
54.6131 USD |
809.2832 |
53.0508 USD |
52.6280 USD |
53.0963 USD |
56.6388 USD |
| 2023-01-03 |
52.6258 USD |
343.0273 |
53.0536 USD |
52.0278 USD |
52.4160 USD |
53.0508 USD |
| 2023-01-02 |
53.1131 USD |
82.7656 |
52.1281 USD |
51.3333 USD |
51.8335 USD |
53.0256 USD |
| 2023-01-01 |
51.7764 USD |
240.7301 |
51.9643 USD |
51.1128 USD |
51.6015 USD |
52.0561 USD |
| 2022-12-31 |
52.0874 USD |
722.8516 |
52.6521 USD |
51.4270 USD |
52.0068 USD |
51.8057 USD |
| 2022-12-30 |
52.9778 USD |
747.3091 |
54.6458 USD |
51.5304 USD |
52.1314 USD |
52.8120 USD |
| 2022-12-29 |
54.2190 USD |
708.3573 |
53.6938 USD |
53.4357 USD |
54.0089 USD |
54.2367 USD |
| 2022-12-28 |
55.2275 USD |
436.6932 |
57.3937 USD |
53.1693 USD |
53.5325 USD |
53.6131 USD |
| 2022-12-27 |
56.8978 USD |
624.1105 |
55.9617 USD |
55.4753 USD |
55.6450 USD |
57.3766 USD |
| 2022-12-26 |
55.2554 USD |
110.5586 |
54.4814 USD |
54.1927 USD |
54.4814 USD |
55.9617 USD |
| 2022-12-25 |
54.2627 USD |
106.7977 |
54.4953 USD |
53.8800 USD |
54.1539 USD |
54.4659 USD |
| 2022-12-24 |
54.3640 USD |
71.2923 |
54.5178 USD |
54.1180 USD |
54.3751 USD |
54.4957 USD |
| 2022-12-23 |
54.7678 USD |
980.9856 |
55.5376 USD |
54.0601 USD |
54.4707 USD |
54.5763 USD |
| 2022-12-22 |
54.5412 USD |
116.8734 |
56.0094 USD |
53.6514 USD |
54.0098 USD |
55.6013 USD |
| 2022-12-21 |
55.7119 USD |
135.1881 |
55.7845 USD |
54.7333 USD |
55.0893 USD |
56.0140 USD |
| 2022-12-20 |
55.5120 USD |
285.0364 |
53.6438 USD |
53.1839 USD |
54.1558 USD |
55.8746 USD |
| 2022-12-19 |
55.4774 USD |
1,551.7337 |
55.8003 USD |
53.0414 USD |
53.8641 USD |
53.7816 USD |
| 2022-12-18 |
55.7250 USD |
640.0799 |
55.5842 USD |
54.8922 USD |
55.1829 USD |
56.1525 USD |
| 2022-12-17 |
54.8239 USD |
375.9876 |
54.8463 USD |
53.1005 USD |
54.2117 USD |
55.4472 USD |
| 2022-12-16 |
56.9509 USD |
729.8141 |
60.9411 USD |
53.9025 USD |
55.5702 USD |
54.8462 USD |
| 2022-12-15 |
61.2329 USD |
563.2610 |
62.6323 USD |
60.5015 USD |
60.8131 USD |
60.6734 USD |
| 2022-12-14 |
62.5645 USD |
263.6292 |
62.0942 USD |
61.2688 USD |
62.1395 USD |
62.6997 USD |
| 2022-12-13 |
61.1383 USD |
249.7826 |
60.1560 USD |
58.1521 USD |
59.2847 USD |
61.8639 USD |