Market [unlinked] / USD
Identifier on Gemini: aaveusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-02 |
223.2125 USD |
425.4733 |
194.5341 USD |
190.8400 USD |
191.8476 USD |
225.5514 USD |
| 2025-03-01 |
193.7098 USD |
183.6436 |
192.6048 USD |
183.9403 USD |
185.5652 USD |
195.9595 USD |
| 2025-02-28 |
190.4738 USD |
529.5212 |
203.4804 USD |
178.4218 USD |
182.2943 USD |
190.7252 USD |
| 2025-02-27 |
206.1345 USD |
258.9980 |
202.3456 USD |
201.0082 USD |
204.1499 USD |
206.1345 USD |
| 2025-02-26 |
205.4433 USD |
928.8742 |
205.1188 USD |
192.5197 USD |
196.2844 USD |
205.4433 USD |
| 2025-02-25 |
205.1188 USD |
689.4570 |
211.5349 USD |
190.0357 USD |
197.1703 USD |
205.7587 USD |
| 2025-02-24 |
212.5279 USD |
558.6578 |
246.3573 USD |
205.7391 USD |
219.8617 USD |
207.0293 USD |
| 2025-02-23 |
248.4334 USD |
151.4210 |
248.8209 USD |
243.8293 USD |
245.2500 USD |
244.9892 USD |
| 2025-02-22 |
248.5058 USD |
112.5468 |
242.9172 USD |
240.0000 USD |
241.6847 USD |
249.1722 USD |
| 2025-02-21 |
242.9172 USD |
230.4143 |
263.1454 USD |
239.0926 USD |
239.9329 USD |
239.5553 USD |
| 2025-02-20 |
262.1988 USD |
575.2319 |
252.5540 USD |
251.6630 USD |
254.4766 USD |
260.0325 USD |
| 2025-02-19 |
253.6582 USD |
340.4064 |
248.1757 USD |
246.9022 USD |
248.4889 USD |
254.3218 USD |
| 2025-02-18 |
250.4702 USD |
533.2244 |
262.6269 USD |
241.4612 USD |
244.5718 USD |
246.2224 USD |
| 2025-02-17 |
264.6809 USD |
659.7863 |
254.0829 USD |
250.1860 USD |
254.3218 USD |
269.3767 USD |
| 2025-02-16 |
255.0794 USD |
140.1767 |
253.0614 USD |
250.0000 USD |
251.5537 USD |
254.9599 USD |
| 2025-02-15 |
250.4959 USD |
72.4765 |
263.1000 USD |
251.7198 USD |
254.2329 USD |
252.5540 USD |
| 2025-02-14 |
263.9985 USD |
370.5122 |
256.4805 USD |
253.5860 USD |
255.5886 USD |
261.3265 USD |
| 2025-02-13 |
254.6471 USD |
752.2769 |
252.4022 USD |
246.9571 USD |
249.1232 USD |
255.3378 USD |
| 2025-02-12 |
252.5540 USD |
625.3142 |
243.8639 USD |
232.0919 USD |
239.0616 USD |
254.8936 USD |
| 2025-02-11 |
245.3585 USD |
506.9242 |
252.3769 USD |
242.9998 USD |
243.6744 USD |
247.9385 USD |
| 2025-02-10 |
250.0000 USD |
516.2559 |
241.6981 USD |
234.4457 USD |
239.3213 USD |
250.1538 USD |
| 2025-02-09 |
242.0588 USD |
184.7362 |
240.5087 USD |
230.0847 USD |
240.5087 USD |
233.0037 USD |
| 2025-02-08 |
237.4519 USD |
99.0859 |
238.1740 USD |
231.8724 USD |
232.0536 USD |
237.4519 USD |
| 2025-02-07 |
235.4502 USD |
250.4636 |
242.1294 USD |
231.8724 USD |
234.2666 USD |
231.8724 USD |
| 2025-02-06 |
244.0000 USD |
261.2755 |
259.4268 USD |
240.8743 USD |
244.7960 USD |
242.0187 USD |
| 2025-02-05 |
259.4268 USD |
256.8409 |
273.9998 USD |
256.6916 USD |
261.8527 USD |
256.6916 USD |
| 2025-02-04 |
270.5663 USD |
493.5259 |
277.3099 USD |
250.0568 USD |
255.1030 USD |
267.8935 USD |
| 2025-02-03 |
281.7248 USD |
1,068.9823 |
258.8336 USD |
203.1994 USD |
224.6554 USD |
284.0806 USD |
| 2025-02-02 |
251.2403 USD |
1,154.3990 |
296.7477 USD |
245.9929 USD |
265.6684 USD |
257.7602 USD |
| 2025-02-01 |
301.4168 USD |
362.0580 |
332.2826 USD |
303.8615 USD |
306.6857 USD |
303.8615 USD |
| 2025-01-31 |
332.2826 USD |
1,011.4430 |
319.3927 USD |
313.9602 USD |
316.5240 USD |
334.0632 USD |
| 2025-01-30 |
318.0398 USD |
750.3285 |
293.5332 USD |
288.2583 USD |
293.8630 USD |
318.0398 USD |
| 2025-01-29 |
296.4600 USD |
475.3685 |
283.9007 USD |
283.9007 USD |
285.9135 USD |
296.4600 USD |
| 2025-01-28 |
282.9276 USD |
412.3032 |
302.9092 USD |
281.7248 USD |
285.3901 USD |
285.1098 USD |
| 2025-01-27 |
303.0931 USD |
746.4815 |
317.4020 USD |
288.6013 USD |
296.3206 USD |
303.0931 USD |
| 2025-01-26 |
328.1970 USD |
125.6992 |
327.1146 USD |
324.9702 USD |
325.9003 USD |
330.1688 USD |
| 2025-01-25 |
331.4250 USD |
110.9214 |
334.9989 USD |
328.0944 USD |
328.8077 USD |
329.1166 USD |
| 2025-01-24 |
334.8986 USD |
301.5980 |
336.9009 USD |
329.1900 USD |
330.6887 USD |
338.5550 USD |
| 2025-01-23 |
340.1356 USD |
515.9772 |
346.7380 USD |
325.4388 USD |
332.4842 USD |
336.3281 USD |
| 2025-01-22 |
350.8132 USD |
461.2294 |
370.7341 USD |
348.0000 USD |
351.3055 USD |
350.8132 USD |
| 2025-01-21 |
373.4001 USD |
1,627.5173 |
335.6523 USD |
327.8518 USD |
339.7322 USD |
373.3646 USD |
| 2025-01-20 |
344.3536 USD |
2,468.5987 |
308.0800 USD |
296.5111 USD |
303.8200 USD |
341.9599 USD |
| 2025-01-19 |
306.7545 USD |
1,708.0196 |
315.5744 USD |
293.9491 USD |
300.3958 USD |
317.0691 USD |
| 2025-01-18 |
311.8478 USD |
615.8478 |
336.0425 USD |
306.2528 USD |
310.9938 USD |
311.0000 USD |
| 2025-01-17 |
335.3528 USD |
541.6250 |
311.5359 USD |
310.5074 USD |
312.5217 USD |
331.8374 USD |
| 2025-01-16 |
308.0787 USD |
442.4944 |
320.5033 USD |
305.3046 USD |
308.6990 USD |
312.7861 USD |
| 2025-01-15 |
318.4973 USD |
410.6343 |
295.3451 USD |
285.9554 USD |
287.4648 USD |
317.3831 USD |
| 2025-01-14 |
295.4406 USD |
691.3308 |
290.6215 USD |
285.7500 USD |
288.0126 USD |
299.4908 USD |
| 2025-01-13 |
292.5597 USD |
436.3452 |
288.6118 USD |
259.3456 USD |
263.7797 USD |
295.7125 USD |
| 2025-01-12 |
287.1483 USD |
342.9398 |
288.1997 USD |
285.8363 USD |
287.3271 USD |
288.8800 USD |