Market [unlinked] / USD
Identifier on Gemini: aaveusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-04 |
236.2898 USD |
2,122.1286 |
243.1900 USD |
225.1703 USD |
230.2333 USD |
238.2351 USD |
| 2022-04-03 |
244.2151 USD |
3,523.5790 |
238.1322 USD |
231.4562 USD |
236.9253 USD |
243.1900 USD |
| 2022-04-02 |
243.4806 USD |
2,786.3560 |
245.0367 USD |
235.8719 USD |
240.7389 USD |
239.3996 USD |
| 2022-04-01 |
237.9571 USD |
5,813.6565 |
207.0328 USD |
206.6069 USD |
213.7764 USD |
244.4368 USD |
| 2022-03-31 |
215.5817 USD |
2,776.4448 |
223.5846 USD |
204.0678 USD |
208.3962 USD |
206.4810 USD |
| 2022-03-30 |
226.7844 USD |
4,404.5547 |
223.5483 USD |
210.8974 USD |
221.3483 USD |
225.5822 USD |
| 2022-03-29 |
199.4802 USD |
4,186.7167 |
167.9733 USD |
167.5637 USD |
173.4260 USD |
215.4892 USD |
| 2022-03-28 |
172.4193 USD |
1,489.0708 |
169.2358 USD |
166.4132 USD |
168.3397 USD |
167.5824 USD |
| 2022-03-27 |
164.0422 USD |
1,162.4254 |
163.0828 USD |
158.9924 USD |
161.4993 USD |
168.7083 USD |
| 2022-03-26 |
163.8590 USD |
1,184.7073 |
162.4511 USD |
161.1802 USD |
162.8325 USD |
163.3541 USD |
| 2022-03-25 |
170.3933 USD |
10,461.2255 |
167.9542 USD |
160.3767 USD |
163.3185 USD |
163.0602 USD |
| 2022-03-24 |
164.3981 USD |
3,084.7326 |
155.8977 USD |
153.5443 USD |
155.8870 USD |
168.0995 USD |
| 2022-03-23 |
152.9561 USD |
1,770.6988 |
153.0421 USD |
149.8704 USD |
151.6004 USD |
155.7182 USD |
| 2022-03-22 |
156.9007 USD |
959.3675 |
154.0416 USD |
151.9843 USD |
154.7964 USD |
152.7976 USD |
| 2022-03-21 |
155.0603 USD |
2,181.7761 |
152.7305 USD |
147.1838 USD |
149.8921 USD |
154.2575 USD |
| 2022-03-20 |
153.7875 USD |
1,121.2306 |
157.1552 USD |
146.8445 USD |
149.5972 USD |
152.9359 USD |
| 2022-03-19 |
161.5684 USD |
2,003.9696 |
160.2485 USD |
155.2927 USD |
157.9377 USD |
156.7544 USD |
| 2022-03-18 |
153.3616 USD |
14,246.0324 |
155.5187 USD |
147.6703 USD |
151.3376 USD |
162.1195 USD |
| 2022-03-17 |
145.5464 USD |
6,902.8842 |
141.8666 USD |
136.8691 USD |
137.7812 USD |
156.5799 USD |
| 2022-03-16 |
129.8274 USD |
2,803.1747 |
122.2099 USD |
121.1074 USD |
122.5452 USD |
140.6859 USD |
| 2022-03-15 |
117.7561 USD |
2,173.6522 |
118.3542 USD |
114.0929 USD |
115.4900 USD |
121.5929 USD |
| 2022-03-14 |
117.0707 USD |
2,224.8291 |
115.8460 USD |
113.5283 USD |
115.0306 USD |
118.0477 USD |
| 2022-03-13 |
118.6230 USD |
2,321.7087 |
120.2707 USD |
114.9424 USD |
116.8477 USD |
116.1563 USD |
| 2022-03-12 |
120.2456 USD |
1,086.5601 |
116.5432 USD |
116.4270 USD |
119.1361 USD |
121.1361 USD |
| 2022-03-11 |
117.4088 USD |
1,170.6558 |
119.1419 USD |
114.8047 USD |
116.3917 USD |
116.6126 USD |
| 2022-03-10 |
120.4178 USD |
1,112.1023 |
127.5439 USD |
116.7652 USD |
119.4317 USD |
119.7434 USD |
| 2022-03-09 |
126.3521 USD |
3,213.6084 |
121.8032 USD |
121.4290 USD |
123.1876 USD |
127.6225 USD |
| 2022-03-08 |
120.8826 USD |
1,633.1970 |
116.4637 USD |
115.9068 USD |
120.2042 USD |
122.1920 USD |
| 2022-03-07 |
117.9791 USD |
1,270.2402 |
116.7605 USD |
113.4852 USD |
115.1501 USD |
117.1236 USD |
| 2022-03-06 |
120.4592 USD |
896.5830 |
124.5020 USD |
116.8041 USD |
119.1361 USD |
116.9072 USD |
| 2022-03-05 |
124.5007 USD |
1,374.0412 |
123.9185 USD |
122.1897 USD |
123.8467 USD |
124.2210 USD |
| 2022-03-04 |
126.6634 USD |
733.3797 |
129.6980 USD |
122.1375 USD |
123.8127 USD |
124.1570 USD |
| 2022-03-03 |
129.6714 USD |
2,271.6010 |
137.8456 USD |
126.5133 USD |
128.5591 USD |
130.3886 USD |
| 2022-03-02 |
140.5164 USD |
1,091.8062 |
143.5090 USD |
136.3864 USD |
138.0111 USD |
138.1849 USD |
| 2022-03-01 |
145.3074 USD |
2,436.6082 |
145.7600 USD |
139.8278 USD |
142.9178 USD |
143.7515 USD |
| 2022-02-28 |
137.3168 USD |
2,286.8411 |
131.3633 USD |
128.1816 USD |
131.7950 USD |
145.1476 USD |
| 2022-02-27 |
136.6418 USD |
2,294.3469 |
136.6227 USD |
129.7097 USD |
131.1045 USD |
131.2296 USD |
| 2022-02-26 |
139.7093 USD |
1,269.1135 |
139.4879 USD |
135.1345 USD |
136.6674 USD |
135.5468 USD |
| 2022-02-25 |
134.2766 USD |
1,091.5370 |
125.3022 USD |
122.1375 USD |
125.0479 USD |
142.3424 USD |
| 2022-02-24 |
122.6540 USD |
3,555.5143 |
130.3408 USD |
112.5836 USD |
115.6083 USD |
125.5069 USD |
| 2022-02-23 |
136.7238 USD |
1,443.8535 |
135.0378 USD |
131.2560 USD |
134.3570 USD |
132.0559 USD |
| 2022-02-22 |
131.6970 USD |
2,653.6749 |
128.6325 USD |
126.0000 USD |
128.4338 USD |
133.8489 USD |
| 2022-02-21 |
138.5650 USD |
1,118.8705 |
137.2760 USD |
130.0001 USD |
132.7303 USD |
130.4751 USD |
| 2022-02-20 |
137.5604 USD |
4,039.3220 |
146.1564 USD |
135.2868 USD |
137.2379 USD |
139.7153 USD |
| 2022-02-19 |
145.3171 USD |
576.6473 |
146.1188 USD |
140.9819 USD |
143.4485 USD |
145.8054 USD |
| 2022-02-18 |
149.6182 USD |
1,177.9675 |
153.3002 USD |
144.2919 USD |
145.8140 USD |
145.3321 USD |
| 2022-02-17 |
163.4072 USD |
1,007.4262 |
170.1031 USD |
150.8748 USD |
154.3570 USD |
153.2659 USD |
| 2022-02-16 |
171.0733 USD |
1,697.2146 |
172.3452 USD |
163.2445 USD |
164.2850 USD |
172.8025 USD |
| 2022-02-15 |
165.2143 USD |
1,064.1037 |
161.2169 USD |
160.6107 USD |
161.9875 USD |
169.1298 USD |
| 2022-02-14 |
158.7825 USD |
1,223.3949 |
158.0677 USD |
153.0717 USD |
155.5571 USD |
160.4395 USD |