Market [unlinked] / USD
Identifier on Gemini: aaveusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-02 |
87.6791 USD |
1,929.6895 |
86.4421 USD |
84.9372 USD |
85.8044 USD |
87.8817 USD |
| 2022-09-01 |
83.8333 USD |
1,497.0857 |
84.8810 USD |
82.1303 USD |
83.1928 USD |
86.4421 USD |
| 2022-08-31 |
86.6462 USD |
2,919.0496 |
84.4042 USD |
84.4042 USD |
85.6376 USD |
84.4415 USD |
| 2022-08-30 |
85.3730 USD |
1,711.0971 |
85.7554 USD |
81.5806 USD |
82.4086 USD |
85.0009 USD |
| 2022-08-29 |
82.1880 USD |
1,565.3398 |
78.3200 USD |
77.8740 USD |
79.0753 USD |
86.2286 USD |
| 2022-08-28 |
81.6037 USD |
2,177.8931 |
82.2246 USD |
78.9332 USD |
81.1432 USD |
79.0000 USD |
| 2022-08-27 |
81.8365 USD |
2,384.8218 |
82.9766 USD |
80.5000 USD |
81.7493 USD |
82.4814 USD |
| 2022-08-26 |
90.4962 USD |
3,304.6098 |
93.3021 USD |
81.8714 USD |
84.7582 USD |
82.0728 USD |
| 2022-08-25 |
91.0317 USD |
3,047.9875 |
88.4418 USD |
87.7335 USD |
88.6693 USD |
93.3021 USD |
| 2022-08-24 |
90.0726 USD |
3,821.8981 |
89.4262 USD |
86.9611 USD |
87.4830 USD |
89.3552 USD |
| 2022-08-23 |
89.6745 USD |
2,491.8751 |
88.5144 USD |
85.2713 USD |
86.7335 USD |
89.9095 USD |
| 2022-08-22 |
85.1264 USD |
941.0312 |
86.4804 USD |
82.0155 USD |
83.5394 USD |
87.8337 USD |
| 2022-08-21 |
84.8795 USD |
558.5087 |
82.9608 USD |
81.7276 USD |
82.8829 USD |
86.4931 USD |
| 2022-08-20 |
84.2936 USD |
1,252.2696 |
83.8431 USD |
80.1189 USD |
82.2190 USD |
82.4000 USD |
| 2022-08-19 |
88.1560 USD |
4,697.4308 |
94.8991 USD |
82.9526 USD |
84.6893 USD |
84.6725 USD |
| 2022-08-18 |
98.9182 USD |
683.8370 |
99.8558 USD |
94.5476 USD |
99.0223 USD |
95.9560 USD |
| 2022-08-17 |
106.3305 USD |
3,481.8534 |
110.2493 USD |
99.4317 USD |
100.6407 USD |
100.3954 USD |
| 2022-08-16 |
107.4825 USD |
1,489.1275 |
107.2839 USD |
105.7214 USD |
106.9952 USD |
109.6782 USD |
| 2022-08-15 |
108.0385 USD |
2,020.8014 |
107.5635 USD |
103.9348 USD |
105.4897 USD |
107.4388 USD |
| 2022-08-14 |
110.5401 USD |
1,915.5833 |
110.4193 USD |
106.1000 USD |
107.0793 USD |
107.4186 USD |
| 2022-08-13 |
112.4693 USD |
1,038.0305 |
114.8424 USD |
109.8056 USD |
110.7500 USD |
109.9142 USD |
| 2022-08-12 |
109.2094 USD |
2,024.8777 |
107.5740 USD |
105.7259 USD |
108.5716 USD |
113.4930 USD |
| 2022-08-11 |
109.9206 USD |
864.2431 |
111.0241 USD |
106.3563 USD |
107.5428 USD |
107.2998 USD |
| 2022-08-10 |
104.7310 USD |
3,399.5154 |
97.8223 USD |
95.5455 USD |
97.0000 USD |
110.8183 USD |
| 2022-08-09 |
98.5429 USD |
1,733.5033 |
102.5464 USD |
95.4780 USD |
97.5240 USD |
97.9121 USD |
| 2022-08-08 |
104.1439 USD |
2,440.4295 |
101.3296 USD |
101.1273 USD |
101.8265 USD |
102.3865 USD |
| 2022-08-07 |
99.9110 USD |
1,985.5763 |
99.1000 USD |
96.7880 USD |
98.5764 USD |
100.9241 USD |
| 2022-08-06 |
101.8567 USD |
1,368.0961 |
103.1553 USD |
98.9901 USD |
100.4711 USD |
99.2397 USD |
| 2022-08-05 |
100.4217 USD |
5,066.9811 |
96.4189 USD |
96.2711 USD |
97.2476 USD |
102.8601 USD |
| 2022-08-04 |
96.4172 USD |
3,420.3337 |
95.0248 USD |
93.6424 USD |
94.7388 USD |
96.6660 USD |
| 2022-08-03 |
96.6472 USD |
2,878.7867 |
93.7505 USD |
91.5942 USD |
93.5442 USD |
95.2779 USD |
| 2022-08-02 |
94.0738 USD |
3,828.7884 |
96.9422 USD |
88.5203 USD |
89.8742 USD |
94.6770 USD |
| 2022-08-01 |
97.4180 USD |
1,919.8271 |
98.0572 USD |
94.1704 USD |
95.3728 USD |
96.7551 USD |
| 2022-07-31 |
104.2494 USD |
5,498.2381 |
95.1353 USD |
93.8502 USD |
95.5346 USD |
98.1709 USD |
| 2022-07-30 |
96.7686 USD |
2,584.3042 |
95.5244 USD |
93.8518 USD |
95.4431 USD |
94.0037 USD |
| 2022-07-29 |
97.9333 USD |
2,821.9838 |
100.4653 USD |
93.8502 USD |
95.9817 USD |
98.0613 USD |
| 2022-07-28 |
98.9624 USD |
3,492.7414 |
94.6461 USD |
89.9682 USD |
92.4763 USD |
99.9668 USD |
| 2022-07-27 |
90.0284 USD |
3,875.8363 |
81.2183 USD |
79.0284 USD |
80.0373 USD |
94.5141 USD |
| 2022-07-26 |
79.6732 USD |
1,144.8579 |
81.4677 USD |
76.5733 USD |
77.8137 USD |
79.7285 USD |
| 2022-07-25 |
86.0994 USD |
830.7676 |
90.7688 USD |
82.3099 USD |
84.8052 USD |
84.0497 USD |
| 2022-07-24 |
91.2531 USD |
268.1334 |
89.3509 USD |
88.3559 USD |
89.4401 USD |
90.7313 USD |
| 2022-07-23 |
89.1129 USD |
1,203.3768 |
89.5209 USD |
85.4000 USD |
86.6258 USD |
89.6137 USD |
| 2022-07-22 |
93.0605 USD |
2,704.1682 |
95.5757 USD |
88.3342 USD |
89.4766 USD |
90.1315 USD |
| 2022-07-21 |
93.8714 USD |
2,820.1127 |
90.7834 USD |
88.0791 USD |
89.8238 USD |
95.5841 USD |
| 2022-07-20 |
95.7997 USD |
5,171.3912 |
95.8494 USD |
89.5000 USD |
91.4658 USD |
91.4658 USD |
| 2022-07-19 |
96.9841 USD |
4,812.5101 |
96.3474 USD |
92.3450 USD |
94.5353 USD |
95.6043 USD |
| 2022-07-18 |
94.6289 USD |
7,605.7960 |
88.2221 USD |
87.8248 USD |
89.2286 USD |
96.2836 USD |
| 2022-07-17 |
89.1210 USD |
3,879.5346 |
92.8378 USD |
86.6124 USD |
87.9224 USD |
90.0059 USD |
| 2022-07-16 |
91.2588 USD |
3,922.8277 |
90.4383 USD |
87.2979 USD |
89.0504 USD |
92.7178 USD |
| 2022-07-15 |
91.9121 USD |
4,155.8293 |
90.8889 USD |
86.9987 USD |
88.4789 USD |
91.7635 USD |