Market [unlinked] / USD
Identifier on Gemini: aaveusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-05 |
302.0359 USD |
265.8063 |
306.7089 USD |
299.2816 USD |
302.7930 USD |
303.1541 USD |
| 2025-09-04 |
309.8393 USD |
119.4076 |
327.9694 USD |
306.0639 USD |
308.0793 USD |
310.0517 USD |
| 2025-09-03 |
327.9694 USD |
277.7225 |
315.6888 USD |
313.1431 USD |
314.1081 USD |
327.2588 USD |
| 2025-09-02 |
315.6888 USD |
292.9346 |
304.2310 USD |
304.1386 USD |
305.6758 USD |
316.3068 USD |
| 2025-09-01 |
302.7930 USD |
289.9381 |
315.5998 USD |
299.5730 USD |
303.2219 USD |
299.5952 USD |
| 2025-08-31 |
322.2887 USD |
70.0559 |
318.7659 USD |
318.1889 USD |
318.9729 USD |
322.2887 USD |
| 2025-08-30 |
316.1939 USD |
592.2272 |
320.1523 USD |
310.0000 USD |
313.5750 USD |
316.1939 USD |
| 2025-08-29 |
319.7101 USD |
442.8041 |
316.9976 USD |
304.3789 USD |
306.3579 USD |
317.3208 USD |
| 2025-08-28 |
317.3762 USD |
202.6584 |
320.0088 USD |
313.0000 USD |
315.1761 USD |
317.4622 USD |
| 2025-08-27 |
321.9478 USD |
199.8946 |
336.5046 USD |
318.5572 USD |
323.4619 USD |
322.4104 USD |
| 2025-08-26 |
336.4847 USD |
413.0004 |
317.8567 USD |
314.8331 USD |
319.1224 USD |
334.1662 USD |
| 2025-08-25 |
315.8754 USD |
646.0766 |
348.7558 USD |
311.1143 USD |
312.8917 USD |
312.5620 USD |
| 2025-08-24 |
348.6161 USD |
390.7401 |
357.2710 USD |
345.3283 USD |
348.4650 USD |
349.2004 USD |
| 2025-08-23 |
356.2694 USD |
1,181.3846 |
344.4800 USD |
339.9582 USD |
343.8654 USD |
354.5132 USD |
| 2025-08-22 |
344.0360 USD |
818.9611 |
299.5730 USD |
294.3676 USD |
298.8892 USD |
344.6330 USD |
| 2025-08-21 |
301.3935 USD |
194.9925 |
298.6503 USD |
293.9491 USD |
297.3063 USD |
301.3618 USD |
| 2025-08-20 |
296.9382 USD |
207.5716 |
276.9583 USD |
276.9583 USD |
280.9523 USD |
296.9382 USD |
| 2025-08-19 |
276.9583 USD |
697.6968 |
289.6966 USD |
275.9359 USD |
279.6500 USD |
280.2712 USD |
| 2025-08-18 |
289.6966 USD |
175.5047 |
303.7426 USD |
285.0000 USD |
286.3408 USD |
291.1476 USD |
| 2025-08-17 |
304.8272 USD |
103.5540 |
295.9615 USD |
294.5979 USD |
296.0506 USD |
302.3896 USD |
| 2025-08-16 |
296.7929 USD |
193.9383 |
299.4612 USD |
290.8910 USD |
291.8911 USD |
295.5568 USD |
| 2025-08-15 |
299.4612 USD |
673.7390 |
312.9198 USD |
293.9444 USD |
297.2030 USD |
302.0418 USD |
| 2025-08-14 |
314.7045 USD |
889.4720 |
333.4619 USD |
303.7899 USD |
310.5388 USD |
311.5241 USD |
| 2025-08-13 |
331.8501 USD |
823.3343 |
323.5585 USD |
316.9579 USD |
320.5070 USD |
330.0683 USD |
| 2025-08-12 |
321.4124 USD |
684.0327 |
293.2291 USD |
293.2291 USD |
293.9491 USD |
319.9737 USD |
| 2025-08-11 |
291.7529 USD |
277.5261 |
307.4864 USD |
292.5597 USD |
296.1175 USD |
292.5597 USD |
| 2025-08-10 |
306.3540 USD |
279.8108 |
307.2726 USD |
298.1570 USD |
301.7630 USD |
303.3069 USD |
| 2025-08-09 |
306.7545 USD |
706.4063 |
292.2276 USD |
290.4035 USD |
290.9514 USD |
309.3904 USD |
| 2025-08-08 |
292.5748 USD |
235.7484 |
285.1155 USD |
279.7397 USD |
282.5902 USD |
291.5072 USD |
| 2025-08-07 |
285.1155 USD |
239.7113 |
263.0100 USD |
262.6366 USD |
263.1420 USD |
284.5056 USD |
| 2025-08-06 |
263.6402 USD |
106.1163 |
254.7088 USD |
251.7917 USD |
252.2704 USD |
263.6402 USD |
| 2025-08-05 |
254.7088 USD |
150.8712 |
267.3026 USD |
250.6204 USD |
253.1203 USD |
253.3772 USD |
| 2025-08-04 |
269.1239 USD |
205.1534 |
259.8756 USD |
259.8756 USD |
260.8148 USD |
270.2041 USD |
| 2025-08-03 |
260.7006 USD |
100.0942 |
247.9125 USD |
247.9125 USD |
251.7853 USD |
259.6613 USD |
| 2025-08-02 |
249.6040 USD |
570.3581 |
255.8433 USD |
245.0852 USD |
248.8740 USD |
249.9824 USD |
| 2025-08-01 |
255.9221 USD |
378.2876 |
260.9465 USD |
249.9089 USD |
256.2920 USD |
249.9089 USD |
| 2025-07-31 |
263.9544 USD |
180.8537 |
275.1793 USD |
264.0979 USD |
267.1338 USD |
264.6185 USD |
| 2025-07-30 |
269.7869 USD |
362.1102 |
281.2980 USD |
264.3385 USD |
273.7329 USD |
269.7071 USD |
| 2025-07-29 |
281.2980 USD |
217.7318 |
287.3573 USD |
279.7221 USD |
283.2033 USD |
282.0535 USD |
| 2025-07-28 |
287.2466 USD |
184.4116 |
305.0443 USD |
286.3331 USD |
289.0188 USD |
288.2449 USD |
| 2025-07-27 |
305.4989 USD |
132.2801 |
295.3451 USD |
294.5717 USD |
295.5111 USD |
302.2660 USD |
| 2025-07-26 |
295.3451 USD |
77.7131 |
293.5474 USD |
293.5474 USD |
294.2000 USD |
296.6317 USD |
| 2025-07-25 |
293.5474 USD |
203.8895 |
286.3005 USD |
281.1911 USD |
286.5981 USD |
293.5474 USD |
| 2025-07-24 |
288.1379 USD |
256.8095 |
289.8689 USD |
278.4912 USD |
285.0061 USD |
290.3143 USD |
| 2025-07-23 |
291.1433 USD |
374.9818 |
309.9271 USD |
282.4165 USD |
288.8263 USD |
291.1433 USD |
| 2025-07-22 |
309.9271 USD |
395.4778 |
322.5421 USD |
300.9957 USD |
305.6758 USD |
309.1504 USD |
| 2025-07-21 |
323.5585 USD |
219.8784 |
324.4261 USD |
318.6046 USD |
321.8971 USD |
323.5585 USD |
| 2025-07-20 |
321.9321 USD |
575.4196 |
318.6345 USD |
317.2719 USD |
319.9414 USD |
325.7449 USD |
| 2025-07-19 |
317.4843 USD |
244.1641 |
325.0951 USD |
312.6234 USD |
314.4896 USD |
313.0000 USD |
| 2025-07-18 |
325.0951 USD |
1,502.9233 |
321.0444 USD |
312.6234 USD |
318.9711 USD |
321.9762 USD |