Market [unlinked] / USD
Identifier on Gemini: aaveusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-07-18 |
259.0535 USD |
742.1580 |
252.8666 USD |
251.0606 USD |
253.3652 USD |
253.3652 USD |
| 2021-07-17 |
252.7369 USD |
1,461.5460 |
253.6473 USD |
246.3582 USD |
249.8044 USD |
254.2780 USD |
| 2021-07-16 |
266.3775 USD |
2,326.5366 |
272.4492 USD |
254.1666 USD |
257.0241 USD |
255.3739 USD |
| 2021-07-15 |
275.5078 USD |
1,957.2597 |
278.0570 USD |
265.5803 USD |
269.6157 USD |
274.2686 USD |
| 2021-07-14 |
272.3363 USD |
3,824.9083 |
270.9629 USD |
253.0000 USD |
260.2850 USD |
279.6114 USD |
| 2021-07-13 |
284.4513 USD |
1,339.0626 |
297.1467 USD |
267.8365 USD |
271.0280 USD |
271.0280 USD |
| 2021-07-12 |
308.4510 USD |
2,759.8248 |
305.1340 USD |
291.7737 USD |
296.2224 USD |
296.8961 USD |
| 2021-07-11 |
299.3390 USD |
1,440.7753 |
295.8950 USD |
286.8822 USD |
290.3420 USD |
304.5348 USD |
| 2021-07-10 |
297.1519 USD |
1,352.6178 |
305.5347 USD |
288.8900 USD |
292.9885 USD |
296.1783 USD |
| 2021-07-09 |
296.8954 USD |
2,357.3895 |
293.3288 USD |
276.2077 USD |
282.5570 USD |
305.3707 USD |
| 2021-07-08 |
295.7021 USD |
3,648.8016 |
314.1036 USD |
277.3211 USD |
284.7196 USD |
294.0108 USD |
| 2021-07-07 |
319.7169 USD |
3,760.2963 |
317.3461 USD |
311.4434 USD |
317.5100 USD |
314.6635 USD |
| 2021-07-06 |
329.3887 USD |
9,821.1443 |
307.5995 USD |
307.5995 USD |
315.6003 USD |
316.6434 USD |
| 2021-07-05 |
284.4703 USD |
8,545.5886 |
277.3790 USD |
260.5000 USD |
267.5123 USD |
308.8755 USD |
| 2021-07-04 |
273.3196 USD |
3,141.6409 |
259.9449 USD |
248.4110 USD |
253.4341 USD |
280.6182 USD |
| 2021-07-03 |
253.6845 USD |
3,472.8000 |
233.6461 USD |
228.3188 USD |
231.7275 USD |
258.8160 USD |
| 2021-07-02 |
227.2696 USD |
2,694.0684 |
231.2919 USD |
215.9861 USD |
218.8066 USD |
233.8064 USD |
| 2021-07-01 |
239.9209 USD |
3,402.4700 |
251.5810 USD |
227.3793 USD |
233.2922 USD |
233.0939 USD |
| 2021-06-30 |
232.3984 USD |
3,807.4776 |
236.3404 USD |
220.0000 USD |
223.1007 USD |
247.4984 USD |
| 2021-06-29 |
241.6330 USD |
4,740.3420 |
227.2992 USD |
226.1259 USD |
232.7781 USD |
239.7660 USD |
| 2021-06-28 |
220.5068 USD |
4,077.6960 |
203.9155 USD |
200.8985 USD |
201.9760 USD |
223.4706 USD |
| 2021-06-27 |
193.9541 USD |
3,499.0073 |
185.6644 USD |
183.2644 USD |
186.2677 USD |
199.7486 USD |
| 2021-06-26 |
183.5539 USD |
4,166.7732 |
186.5393 USD |
176.7343 USD |
180.3849 USD |
182.7331 USD |
| 2021-06-25 |
193.6029 USD |
3,505.5978 |
210.2587 USD |
185.2000 USD |
189.6652 USD |
189.7446 USD |
| 2021-06-24 |
203.9521 USD |
4,549.0833 |
207.7104 USD |
193.7574 USD |
197.5170 USD |
210.6226 USD |
| 2021-06-23 |
213.3037 USD |
4,368.7430 |
206.3346 USD |
197.7499 USD |
204.6871 USD |
208.0419 USD |
| 2021-06-22 |
193.9144 USD |
16,183.5401 |
213.3963 USD |
170.0875 USD |
180.3247 USD |
204.1976 USD |
| 2021-06-21 |
227.5426 USD |
7,133.0204 |
272.6087 USD |
206.1162 USD |
214.9174 USD |
213.2336 USD |
| 2021-06-20 |
258.9682 USD |
3,096.2599 |
254.7303 USD |
242.8405 USD |
248.3368 USD |
273.3242 USD |
| 2021-06-19 |
264.2696 USD |
1,964.8132 |
265.1025 USD |
255.0000 USD |
256.7355 USD |
256.7229 USD |
| 2021-06-18 |
267.3999 USD |
4,328.4725 |
293.4235 USD |
253.0619 USD |
257.6260 USD |
265.0467 USD |
| 2021-06-17 |
293.5182 USD |
1,414.5967 |
289.8566 USD |
285.5865 USD |
289.4793 USD |
292.6406 USD |
| 2021-06-16 |
299.4287 USD |
2,854.1757 |
312.3621 USD |
288.0000 USD |
294.9203 USD |
288.0000 USD |
| 2021-06-15 |
319.1278 USD |
2,718.1032 |
318.4676 USD |
307.3934 USD |
310.9659 USD |
314.8174 USD |
| 2021-06-14 |
318.4320 USD |
3,345.5513 |
317.6235 USD |
309.3141 USD |
312.7407 USD |
317.4661 USD |
| 2021-06-13 |
295.0813 USD |
3,096.2115 |
278.9324 USD |
267.0000 USD |
270.7299 USD |
312.9532 USD |
| 2021-06-12 |
276.4391 USD |
3,054.0471 |
284.8313 USD |
266.2100 USD |
271.7831 USD |
278.9324 USD |
| 2021-06-11 |
300.5516 USD |
2,756.7472 |
310.7887 USD |
282.0000 USD |
285.4889 USD |
284.2977 USD |
| 2021-06-10 |
316.7738 USD |
2,283.9481 |
338.8129 USD |
304.7085 USD |
311.9932 USD |
310.5281 USD |
| 2021-06-09 |
327.5266 USD |
1,656.9520 |
329.7703 USD |
306.5554 USD |
314.1357 USD |
336.9522 USD |
| 2021-06-08 |
321.5164 USD |
3,430.2282 |
334.7969 USD |
296.7700 USD |
309.3368 USD |
330.1714 USD |
| 2021-06-07 |
369.6419 USD |
1,780.9528 |
365.3777 USD |
343.6898 USD |
345.9750 USD |
345.2543 USD |
| 2021-06-06 |
363.0048 USD |
1,044.4552 |
356.7862 USD |
355.0482 USD |
357.4446 USD |
363.9259 USD |
| 2021-06-05 |
368.7343 USD |
1,984.3399 |
374.9996 USD |
347.7700 USD |
352.9686 USD |
356.7862 USD |
| 2021-06-04 |
368.9508 USD |
2,660.4346 |
397.3275 USD |
347.5911 USD |
359.8034 USD |
372.8532 USD |
| 2021-06-03 |
391.0893 USD |
1,864.5183 |
385.0883 USD |
377.4404 USD |
381.5761 USD |
399.3614 USD |
| 2021-06-02 |
386.6467 USD |
3,880.7856 |
372.8985 USD |
361.6982 USD |
366.8548 USD |
386.9152 USD |
| 2021-06-01 |
378.9121 USD |
4,804.4663 |
383.6535 USD |
360.7564 USD |
368.3492 USD |
370.1076 USD |
| 2021-05-31 |
350.2478 USD |
3,970.7612 |
324.9988 USD |
302.5723 USD |
310.5340 USD |
376.4307 USD |
| 2021-05-30 |
310.5244 USD |
2,771.6439 |
296.8261 USD |
282.3945 USD |
291.3273 USD |
330.0449 USD |