Market [unlinked] / USD
Identifier on Gemini: aaveusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-15 |
561.5145 USD |
5,774.3731 |
596.3042 USD |
509.2810 USD |
532.1259 USD |
538.0526 USD |
| 2021-05-14 |
574.6196 USD |
7,690.8550 |
510.1988 USD |
507.5800 USD |
527.0741 USD |
594.2473 USD |
| 2021-05-13 |
551.4718 USD |
8,862.7790 |
507.5491 USD |
453.5122 USD |
500.4692 USD |
493.7092 USD |
| 2021-05-12 |
549.0040 USD |
17,696.4206 |
457.9726 USD |
457.9726 USD |
469.2228 USD |
540.5710 USD |
| 2021-05-11 |
442.2763 USD |
2,679.7650 |
432.7191 USD |
418.4335 USD |
428.1778 USD |
456.8863 USD |
| 2021-05-10 |
449.7766 USD |
2,714.6614 |
459.5912 USD |
400.9781 USD |
439.3240 USD |
434.9017 USD |
| 2021-05-09 |
456.9284 USD |
1,780.3442 |
465.9296 USD |
441.3777 USD |
452.9783 USD |
461.2133 USD |
| 2021-05-08 |
459.4603 USD |
2,495.4306 |
446.4633 USD |
442.1589 USD |
449.7888 USD |
466.8716 USD |
| 2021-05-07 |
451.1540 USD |
2,376.7025 |
453.7078 USD |
433.1404 USD |
442.3685 USD |
446.4633 USD |
| 2021-05-06 |
462.4980 USD |
2,063.3005 |
482.2695 USD |
442.1589 USD |
455.2578 USD |
453.4093 USD |
| 2021-05-05 |
464.6046 USD |
4,711.7963 |
449.1680 USD |
440.8250 USD |
449.7345 USD |
482.1750 USD |
| 2021-05-04 |
482.5533 USD |
4,380.8372 |
515.7700 USD |
445.7717 USD |
459.8907 USD |
460.2524 USD |
| 2021-05-03 |
512.6313 USD |
4,504.8644 |
483.5555 USD |
483.0145 USD |
492.8000 USD |
517.7238 USD |
| 2021-05-02 |
489.1684 USD |
3,025.3958 |
506.3504 USD |
475.0000 USD |
481.0830 USD |
481.0830 USD |
| 2021-05-01 |
476.9987 USD |
4,854.2133 |
444.5806 USD |
437.3858 USD |
445.0861 USD |
503.2515 USD |
| 2021-04-30 |
441.4920 USD |
3,185.9766 |
439.0237 USD |
430.0085 USD |
434.7093 USD |
438.8049 USD |
| 2021-04-29 |
443.8383 USD |
3,145.2997 |
459.8290 USD |
426.8991 USD |
435.5697 USD |
439.6175 USD |
| 2021-04-28 |
462.9516 USD |
7,092.8240 |
440.3311 USD |
424.5713 USD |
440.3562 USD |
458.0307 USD |
| 2021-04-27 |
423.5717 USD |
6,419.3648 |
405.9028 USD |
394.8075 USD |
400.5632 USD |
436.9276 USD |
| 2021-04-26 |
390.5334 USD |
13,324.2192 |
348.6666 USD |
347.6656 USD |
374.6130 USD |
401.7012 USD |
| 2021-04-25 |
335.6442 USD |
2,603.1652 |
317.9443 USD |
315.0000 USD |
319.5555 USD |
343.4330 USD |
| 2021-04-24 |
330.0673 USD |
1,376.2455 |
344.0195 USD |
315.2703 USD |
326.1944 USD |
329.7542 USD |
| 2021-04-23 |
338.9242 USD |
12,621.8589 |
360.8673 USD |
310.0905 USD |
326.5670 USD |
335.0000 USD |
| 2021-04-22 |
386.9348 USD |
9,484.1740 |
350.2656 USD |
343.5955 USD |
355.7467 USD |
365.3960 USD |
| 2021-04-21 |
362.2125 USD |
4,399.0172 |
360.7912 USD |
342.4316 USD |
349.7909 USD |
356.6337 USD |
| 2021-04-20 |
342.9781 USD |
6,198.5749 |
345.5388 USD |
315.7370 USD |
332.1915 USD |
359.2910 USD |
| 2021-04-19 |
369.6992 USD |
8,829.0745 |
382.7800 USD |
342.5992 USD |
356.0473 USD |
356.6337 USD |
| 2021-04-18 |
365.4463 USD |
14,458.6923 |
425.9693 USD |
312.2787 USD |
371.1532 USD |
384.5387 USD |
| 2021-04-17 |
441.0110 USD |
2,660.6716 |
443.3645 USD |
420.0001 USD |
429.8820 USD |
435.3114 USD |
| 2021-04-16 |
451.3374 USD |
2,520.0250 |
467.7699 USD |
421.4785 USD |
436.0669 USD |
453.0651 USD |
| 2021-04-15 |
456.6903 USD |
9,182.4822 |
429.1230 USD |
423.5603 USD |
431.0000 USD |
468.2849 USD |
| 2021-04-14 |
408.3901 USD |
6,819.3930 |
399.2940 USD |
387.2582 USD |
395.8437 USD |
426.2665 USD |
| 2021-04-13 |
402.2590 USD |
3,314.4734 |
397.5381 USD |
385.6569 USD |
394.1350 USD |
400.5234 USD |
| 2021-04-12 |
395.1935 USD |
6,079.8162 |
371.9616 USD |
365.0000 USD |
369.0000 USD |
402.2425 USD |
| 2021-04-11 |
368.4072 USD |
656.0672 |
367.7831 USD |
360.1789 USD |
363.5388 USD |
367.6059 USD |
| 2021-04-10 |
368.3624 USD |
941.5067 |
357.2947 USD |
356.2102 USD |
360.9569 USD |
366.0010 USD |
| 2021-04-09 |
367.2461 USD |
1,046.8529 |
370.7946 USD |
357.2182 USD |
361.9999 USD |
361.9999 USD |
| 2021-04-08 |
360.4846 USD |
810.8705 |
348.6627 USD |
347.2711 USD |
352.8580 USD |
370.5340 USD |
| 2021-04-07 |
359.9851 USD |
2,384.4132 |
383.9497 USD |
341.5468 USD |
353.5598 USD |
356.1989 USD |
| 2021-04-06 |
396.7397 USD |
2,041.3892 |
398.0617 USD |
378.0022 USD |
384.0632 USD |
384.0632 USD |
| 2021-04-05 |
400.5325 USD |
1,705.1455 |
403.7225 USD |
384.1250 USD |
389.8211 USD |
395.8725 USD |
| 2021-04-04 |
393.5318 USD |
749.5425 |
379.3531 USD |
372.7934 USD |
385.7945 USD |
404.0059 USD |
| 2021-04-03 |
400.1827 USD |
1,611.3324 |
420.0000 USD |
378.0000 USD |
389.0213 USD |
388.6249 USD |
| 2021-04-02 |
398.9992 USD |
2,255.2681 |
381.8463 USD |
377.7178 USD |
383.2766 USD |
419.3974 USD |
| 2021-04-01 |
384.1082 USD |
2,340.3651 |
382.5164 USD |
372.2508 USD |
378.2356 USD |
385.0941 USD |
| 2021-03-31 |
380.4621 USD |
3,135.0754 |
376.5419 USD |
359.3635 USD |
369.6748 USD |
380.0999 USD |
| 2021-03-30 |
372.0026 USD |
1,593.6026 |
360.9659 USD |
352.7577 USD |
356.6023 USD |
378.4787 USD |
| 2021-03-29 |
356.4554 USD |
1,318.5684 |
348.3668 USD |
344.3059 USD |
348.2105 USD |
360.2297 USD |
| 2021-03-28 |
343.1784 USD |
1,103.8858 |
352.2533 USD |
331.8522 USD |
340.0367 USD |
342.5613 USD |
| 2021-03-27 |
350.0785 USD |
715.4768 |
358.8411 USD |
339.6040 USD |
344.6503 USD |
350.4871 USD |