Market [unlinked] / USD
Identifier on Gemini: aaveusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-14 |
83.1823 USD |
6,417.9396 |
79.6797 USD |
77.4866 USD |
78.7775 USD |
90.3834 USD |
| 2022-07-13 |
72.8705 USD |
4,868.9193 |
68.1923 USD |
67.4130 USD |
69.7118 USD |
79.1432 USD |
| 2022-07-12 |
68.6906 USD |
4,020.4375 |
69.8575 USD |
65.6659 USD |
67.0164 USD |
69.2537 USD |
| 2022-07-11 |
75.1121 USD |
3,738.3077 |
77.5829 USD |
69.3361 USD |
70.5717 USD |
69.9267 USD |
| 2022-07-10 |
79.0362 USD |
4,597.3288 |
81.8743 USD |
74.7910 USD |
76.8508 USD |
77.2104 USD |
| 2022-07-09 |
76.1047 USD |
4,436.6487 |
71.6762 USD |
71.2079 USD |
71.8170 USD |
81.6070 USD |
| 2022-07-08 |
72.2137 USD |
3,771.5172 |
71.1264 USD |
67.8795 USD |
69.2245 USD |
73.6682 USD |
| 2022-07-07 |
65.1377 USD |
5,512.1321 |
62.9831 USD |
62.0470 USD |
62.9386 USD |
71.4753 USD |
| 2022-07-06 |
61.2390 USD |
2,060.6168 |
60.6924 USD |
59.5597 USD |
60.3444 USD |
63.3596 USD |
| 2022-07-05 |
61.6346 USD |
1,506.2316 |
63.2196 USD |
57.9575 USD |
59.2312 USD |
60.7423 USD |
| 2022-07-04 |
58.7134 USD |
2,926.7737 |
57.5597 USD |
56.1810 USD |
56.6766 USD |
62.3448 USD |
| 2022-07-03 |
56.7329 USD |
2,275.1257 |
57.7913 USD |
54.8029 USD |
55.4727 USD |
57.9236 USD |
| 2022-07-02 |
56.3828 USD |
2,833.5413 |
56.2756 USD |
54.7219 USD |
55.3272 USD |
57.8113 USD |
| 2022-07-01 |
56.4342 USD |
4,440.7897 |
56.8006 USD |
54.8520 USD |
55.8563 USD |
55.8800 USD |
| 2022-06-30 |
55.3579 USD |
5,391.6614 |
59.7365 USD |
53.1428 USD |
54.5254 USD |
54.9360 USD |
| 2022-06-29 |
60.2869 USD |
1,354.7235 |
59.9478 USD |
57.9500 USD |
59.6233 USD |
59.2960 USD |
| 2022-06-28 |
64.3080 USD |
3,140.0627 |
65.3742 USD |
59.4992 USD |
60.5048 USD |
59.9478 USD |
| 2022-06-27 |
65.1788 USD |
2,509.0211 |
65.2082 USD |
62.7500 USD |
64.1809 USD |
65.4688 USD |
| 2022-06-26 |
70.9610 USD |
2,326.2092 |
69.9357 USD |
65.8138 USD |
66.6375 USD |
65.9990 USD |
| 2022-06-25 |
69.7947 USD |
5,906.0027 |
70.9941 USD |
66.6209 USD |
68.0000 USD |
69.8110 USD |
| 2022-06-24 |
68.0245 USD |
10,372.6082 |
67.9270 USD |
65.4058 USD |
66.8312 USD |
71.4222 USD |
| 2022-06-23 |
65.5318 USD |
7,047.4531 |
61.8396 USD |
61.8396 USD |
63.6460 USD |
68.2372 USD |
| 2022-06-22 |
63.6464 USD |
2,326.7629 |
66.4225 USD |
61.1918 USD |
62.3616 USD |
62.8793 USD |
| 2022-06-21 |
68.4820 USD |
5,247.8487 |
61.5441 USD |
59.9055 USD |
61.9127 USD |
66.4522 USD |
| 2022-06-20 |
57.8674 USD |
1,264.2867 |
54.0673 USD |
50.2344 USD |
51.7032 USD |
61.5441 USD |
| 2022-06-19 |
51.1710 USD |
1,853.5866 |
49.5448 USD |
46.0729 USD |
47.3227 USD |
53.3815 USD |
| 2022-06-18 |
50.4621 USD |
1,528.3132 |
57.2792 USD |
45.6378 USD |
48.3932 USD |
50.1096 USD |
| 2022-06-17 |
57.2849 USD |
1,378.2350 |
56.0876 USD |
55.4368 USD |
57.5250 USD |
57.4306 USD |
| 2022-06-16 |
60.2009 USD |
1,460.0938 |
66.7172 USD |
55.1300 USD |
57.3253 USD |
55.9525 USD |
| 2022-06-15 |
59.9428 USD |
4,461.5916 |
61.9928 USD |
52.9555 USD |
54.6444 USD |
65.5705 USD |
| 2022-06-14 |
59.6587 USD |
6,706.8030 |
59.7287 USD |
53.3987 USD |
55.9868 USD |
60.1451 USD |
| 2022-06-13 |
63.0316 USD |
14,714.9766 |
70.5403 USD |
55.2308 USD |
58.4563 USD |
57.9772 USD |
| 2022-06-12 |
72.8300 USD |
13,204.2880 |
77.0125 USD |
69.1829 USD |
71.3000 USD |
71.9342 USD |
| 2022-06-11 |
85.0974 USD |
8,947.5906 |
87.7774 USD |
75.5600 USD |
78.2824 USD |
76.7601 USD |
| 2022-06-10 |
91.6560 USD |
10,057.7264 |
95.9557 USD |
85.7108 USD |
87.1840 USD |
87.1682 USD |
| 2022-06-09 |
96.4166 USD |
6,768.4660 |
96.3779 USD |
94.3630 USD |
96.1798 USD |
95.6738 USD |
| 2022-06-08 |
97.6879 USD |
5,721.4453 |
99.2896 USD |
95.4651 USD |
97.0654 USD |
96.9080 USD |
| 2022-06-07 |
99.6631 USD |
4,313.0020 |
105.8716 USD |
95.9118 USD |
97.3566 USD |
99.8847 USD |
| 2022-06-06 |
106.6659 USD |
3,720.3071 |
103.8000 USD |
103.5145 USD |
105.2000 USD |
105.3125 USD |
| 2022-06-05 |
105.7740 USD |
1,425.8112 |
106.7474 USD |
103.0811 USD |
104.6009 USD |
104.6731 USD |
| 2022-06-04 |
104.9510 USD |
2,659.6907 |
107.2035 USD |
102.6020 USD |
104.2999 USD |
105.8600 USD |
| 2022-06-03 |
108.6865 USD |
1,943.7690 |
110.8736 USD |
103.7300 USD |
105.9565 USD |
106.4039 USD |
| 2022-06-02 |
106.6032 USD |
2,295.1426 |
106.2657 USD |
103.2225 USD |
105.4688 USD |
109.8147 USD |
| 2022-06-01 |
109.7881 USD |
5,665.4443 |
112.9568 USD |
100.8611 USD |
105.0676 USD |
107.6296 USD |
| 2022-05-31 |
115.1410 USD |
5,267.8131 |
117.2030 USD |
111.7136 USD |
113.7450 USD |
113.8661 USD |
| 2022-05-30 |
105.9928 USD |
3,563.3931 |
95.2433 USD |
94.3677 USD |
95.4323 USD |
117.4269 USD |
| 2022-05-29 |
94.4406 USD |
1,820.7648 |
95.3163 USD |
91.6514 USD |
92.7058 USD |
95.1378 USD |
| 2022-05-28 |
93.5600 USD |
1,218.7506 |
92.3495 USD |
90.8989 USD |
92.8709 USD |
95.6573 USD |
| 2022-05-27 |
94.7806 USD |
4,545.1494 |
100.7685 USD |
89.6500 USD |
91.9803 USD |
92.1778 USD |
| 2022-05-26 |
99.5165 USD |
3,205.7285 |
101.7470 USD |
92.5119 USD |
97.6980 USD |
102.6734 USD |