Market [unlinked] / USD
Identifier on Gemini: aaveusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-12-26 |
261.1738 USD |
2,337.9051 |
263.7865 USD |
250.4263 USD |
253.8245 USD |
268.2395 USD |
| 2021-12-25 |
269.6390 USD |
2,129.6032 |
270.0970 USD |
257.9692 USD |
262.2051 USD |
264.4342 USD |
| 2021-12-24 |
262.1250 USD |
10,270.8362 |
248.0630 USD |
243.5001 USD |
246.7105 USD |
270.0970 USD |
| 2021-12-23 |
231.2453 USD |
8,241.6346 |
206.2496 USD |
203.9773 USD |
213.5036 USD |
245.5788 USD |
| 2021-12-22 |
204.5649 USD |
5,689.6225 |
186.1692 USD |
185.5926 USD |
187.6183 USD |
205.3882 USD |
| 2021-12-21 |
183.3469 USD |
2,756.6564 |
181.0140 USD |
179.0247 USD |
180.5269 USD |
185.4069 USD |
| 2021-12-20 |
177.0980 USD |
2,107.8166 |
183.1960 USD |
167.2260 USD |
171.0100 USD |
179.4752 USD |
| 2021-12-19 |
187.5426 USD |
1,300.0818 |
193.1076 USD |
182.3706 USD |
184.6651 USD |
183.5464 USD |
| 2021-12-18 |
193.2686 USD |
12,345.2567 |
186.7797 USD |
183.2715 USD |
191.0634 USD |
192.1637 USD |
| 2021-12-17 |
174.5088 USD |
3,708.7897 |
174.3758 USD |
161.9455 USD |
166.8599 USD |
184.1512 USD |
| 2021-12-16 |
176.6710 USD |
1,830.0733 |
173.1374 USD |
172.3138 USD |
174.0142 USD |
175.3009 USD |
| 2021-12-15 |
167.6791 USD |
3,638.1916 |
169.1370 USD |
159.3695 USD |
160.6144 USD |
172.5905 USD |
| 2021-12-14 |
164.1316 USD |
2,420.6772 |
162.3355 USD |
158.5907 USD |
161.2159 USD |
169.0317 USD |
| 2021-12-13 |
166.8673 USD |
3,343.0237 |
179.9069 USD |
157.9325 USD |
162.0171 USD |
162.2640 USD |
| 2021-12-12 |
180.5450 USD |
1,363.6914 |
180.6719 USD |
175.6777 USD |
178.1455 USD |
180.3798 USD |
| 2021-12-11 |
172.5816 USD |
3,127.6114 |
166.7596 USD |
163.0181 USD |
170.0880 USD |
181.0273 USD |
| 2021-12-10 |
175.9448 USD |
3,407.6219 |
176.7712 USD |
168.3053 USD |
172.2099 USD |
168.3053 USD |
| 2021-12-09 |
188.0809 USD |
5,808.3910 |
203.6217 USD |
176.6441 USD |
178.6052 USD |
178.7011 USD |
| 2021-12-08 |
191.8290 USD |
6,282.5098 |
187.1409 USD |
179.9125 USD |
183.0381 USD |
200.4956 USD |
| 2021-12-07 |
188.9028 USD |
4,415.1302 |
185.1278 USD |
180.7215 USD |
183.2647 USD |
186.7697 USD |
| 2021-12-06 |
178.1135 USD |
5,648.5063 |
191.6721 USD |
168.2404 USD |
172.3866 USD |
186.0811 USD |
| 2021-12-05 |
197.2244 USD |
2,898.7576 |
203.2623 USD |
187.1557 USD |
191.8220 USD |
192.6039 USD |
| 2021-12-04 |
194.6480 USD |
12,846.0479 |
225.7920 USD |
164.0000 USD |
191.3982 USD |
201.7203 USD |
| 2021-12-03 |
232.4504 USD |
1,916.6631 |
244.3140 USD |
218.5423 USD |
226.9028 USD |
226.9025 USD |
| 2021-12-02 |
245.6926 USD |
1,083.6177 |
250.8630 USD |
240.1000 USD |
243.2496 USD |
244.8477 USD |
| 2021-12-01 |
262.5305 USD |
2,185.6852 |
256.4110 USD |
249.5051 USD |
252.1658 USD |
251.7316 USD |
| 2021-11-30 |
255.6391 USD |
2,955.1633 |
249.9393 USD |
244.8596 USD |
248.9935 USD |
256.0507 USD |
| 2021-11-29 |
242.2145 USD |
1,973.5278 |
239.0836 USD |
233.4508 USD |
236.5095 USD |
250.1343 USD |
| 2021-11-28 |
228.2804 USD |
1,578.0804 |
233.1125 USD |
219.2873 USD |
225.3261 USD |
237.7301 USD |
| 2021-11-27 |
238.0052 USD |
2,066.7332 |
232.1667 USD |
230.3884 USD |
233.5008 USD |
232.8386 USD |
| 2021-11-26 |
237.7018 USD |
4,249.6635 |
263.0746 USD |
225.7629 USD |
232.6140 USD |
233.1977 USD |
| 2021-11-25 |
259.4018 USD |
2,392.4079 |
254.4589 USD |
252.4226 USD |
254.7294 USD |
262.8460 USD |
| 2021-11-24 |
258.2498 USD |
2,278.0250 |
269.7092 USD |
251.4959 USD |
254.5506 USD |
254.0247 USD |
| 2021-11-23 |
271.4685 USD |
3,544.7875 |
264.0335 USD |
261.6012 USD |
266.4472 USD |
270.2124 USD |
| 2021-11-22 |
262.6876 USD |
2,122.5419 |
267.2566 USD |
256.6845 USD |
259.9538 USD |
263.6495 USD |
| 2021-11-21 |
269.5688 USD |
1,048.3118 |
274.4462 USD |
264.7090 USD |
267.2566 USD |
266.8516 USD |
| 2021-11-20 |
275.4904 USD |
1,274.7833 |
279.7233 USD |
267.8935 USD |
269.9143 USD |
274.0338 USD |
| 2021-11-19 |
268.6749 USD |
1,992.5934 |
262.8108 USD |
257.9713 USD |
263.0020 USD |
278.6575 USD |
| 2021-11-18 |
272.2438 USD |
2,402.1139 |
284.6051 USD |
255.4600 USD |
263.1115 USD |
260.4459 USD |
| 2021-11-17 |
278.9150 USD |
3,675.3016 |
278.5385 USD |
267.8935 USD |
273.6051 USD |
283.4973 USD |
| 2021-11-16 |
282.9866 USD |
3,437.8699 |
301.6543 USD |
264.8043 USD |
279.4084 USD |
280.5500 USD |
| 2021-11-15 |
310.9220 USD |
2,359.1282 |
315.8433 USD |
299.4932 USD |
304.1913 USD |
302.9977 USD |
| 2021-11-14 |
313.0899 USD |
946.2547 |
312.8637 USD |
309.5266 USD |
312.2958 USD |
314.1785 USD |
| 2021-11-13 |
308.6570 USD |
2,084.0531 |
307.7009 USD |
303.0636 USD |
306.0858 USD |
312.8637 USD |
| 2021-11-12 |
307.3053 USD |
1,583.8138 |
312.1770 USD |
298.4236 USD |
303.2948 USD |
307.7485 USD |
| 2021-11-11 |
314.0981 USD |
1,816.1159 |
312.8461 USD |
307.5163 USD |
310.9510 USD |
312.1690 USD |
| 2021-11-10 |
319.7980 USD |
4,971.6642 |
336.6231 USD |
296.6956 USD |
314.6441 USD |
312.6774 USD |
| 2021-11-09 |
340.8074 USD |
4,671.6766 |
332.3226 USD |
327.3300 USD |
330.0607 USD |
341.0377 USD |
| 2021-11-08 |
326.1701 USD |
1,740.5379 |
319.5684 USD |
319.0430 USD |
322.2737 USD |
333.5163 USD |
| 2021-11-07 |
320.4769 USD |
968.0916 |
318.4327 USD |
316.7208 USD |
318.7851 USD |
319.7672 USD |