Market [unlinked] / USD
Identifier on Gemini: aaveusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-05 |
335.5936 USD |
3,118.0347 |
333.1916 USD |
324.6966 USD |
327.8326 USD |
327.7195 USD |
| 2021-11-04 |
324.0242 USD |
3,523.1133 |
324.4059 USD |
315.3393 USD |
318.1080 USD |
333.2800 USD |
| 2021-11-03 |
320.1448 USD |
3,352.5197 |
324.6116 USD |
311.5096 USD |
317.1800 USD |
323.4908 USD |
| 2021-11-02 |
323.7779 USD |
1,240.7663 |
324.1561 USD |
317.8489 USD |
320.7290 USD |
324.5064 USD |
| 2021-11-01 |
317.6963 USD |
1,564.4463 |
314.6298 USD |
302.3772 USD |
310.3376 USD |
324.1561 USD |
| 2021-10-31 |
314.9506 USD |
1,678.2712 |
318.8981 USD |
301.3500 USD |
308.8063 USD |
314.9963 USD |
| 2021-10-30 |
320.8240 USD |
2,006.2289 |
327.9608 USD |
312.9836 USD |
317.6186 USD |
317.1132 USD |
| 2021-10-29 |
336.6855 USD |
2,847.7318 |
339.3765 USD |
326.2579 USD |
328.0589 USD |
328.0589 USD |
| 2021-10-28 |
331.2185 USD |
4,785.1359 |
325.7780 USD |
317.8164 USD |
321.8550 USD |
337.9221 USD |
| 2021-10-27 |
384.3783 USD |
15,833.5773 |
329.1749 USD |
325.3090 USD |
331.7246 USD |
325.3090 USD |
| 2021-10-26 |
333.5345 USD |
4,427.7715 |
312.9616 USD |
312.1461 USD |
316.8649 USD |
328.6488 USD |
| 2021-10-25 |
310.3993 USD |
2,316.7101 |
307.5564 USD |
307.3730 USD |
309.8598 USD |
312.9616 USD |
| 2021-10-24 |
308.1281 USD |
2,028.2849 |
324.1902 USD |
300.0001 USD |
304.4721 USD |
306.8410 USD |
| 2021-10-23 |
316.2013 USD |
792.2529 |
309.9857 USD |
307.3808 USD |
311.5359 USD |
322.9875 USD |
| 2021-10-22 |
314.5451 USD |
2,195.6889 |
314.5776 USD |
306.2164 USD |
310.8446 USD |
310.8725 USD |
| 2021-10-21 |
324.1134 USD |
3,816.4135 |
315.6453 USD |
310.9099 USD |
317.2180 USD |
315.2949 USD |
| 2021-10-20 |
307.6399 USD |
2,026.3012 |
303.3991 USD |
296.7656 USD |
297.7116 USD |
317.3196 USD |
| 2021-10-19 |
298.5191 USD |
1,964.3956 |
293.5490 USD |
292.9312 USD |
296.1010 USD |
304.0363 USD |
| 2021-10-18 |
299.4510 USD |
2,023.9747 |
305.0343 USD |
290.4147 USD |
293.9028 USD |
294.8774 USD |
| 2021-10-17 |
304.5010 USD |
4,441.0512 |
304.7967 USD |
292.9312 USD |
300.0000 USD |
304.4721 USD |
| 2021-10-16 |
305.4030 USD |
2,330.6746 |
301.6370 USD |
299.4542 USD |
301.3691 USD |
305.5265 USD |
| 2021-10-15 |
300.4789 USD |
2,197.3974 |
302.5895 USD |
292.8012 USD |
297.0812 USD |
300.8971 USD |
| 2021-10-14 |
302.1552 USD |
1,845.6839 |
297.3015 USD |
293.3186 USD |
296.4495 USD |
303.2310 USD |
| 2021-10-13 |
290.1368 USD |
1,633.6631 |
283.1920 USD |
282.4876 USD |
286.7230 USD |
296.7785 USD |
| 2021-10-12 |
280.0806 USD |
2,006.5318 |
290.7503 USD |
271.3230 USD |
276.5478 USD |
283.4202 USD |
| 2021-10-11 |
290.7224 USD |
1,449.1299 |
288.7304 USD |
283.3250 USD |
288.0489 USD |
288.5086 USD |
| 2021-10-10 |
302.2691 USD |
1,079.0904 |
307.3601 USD |
290.0000 USD |
293.5128 USD |
292.1869 USD |
| 2021-10-09 |
309.6343 USD |
733.4044 |
307.4540 USD |
304.2869 USD |
307.8702 USD |
307.3601 USD |
| 2021-10-08 |
312.3804 USD |
4,369.4123 |
305.7928 USD |
303.5600 USD |
305.7663 USD |
307.7003 USD |
| 2021-10-07 |
307.0805 USD |
2,636.1623 |
313.1143 USD |
299.5006 USD |
303.8317 USD |
306.2747 USD |
| 2021-10-06 |
307.7603 USD |
2,510.6494 |
307.8718 USD |
285.2042 USD |
289.1806 USD |
311.1324 USD |
| 2021-10-05 |
303.9429 USD |
1,828.3802 |
300.0795 USD |
296.6011 USD |
300.9629 USD |
308.7655 USD |
| 2021-10-04 |
301.8369 USD |
2,157.7546 |
310.8038 USD |
290.9514 USD |
300.9546 USD |
303.4339 USD |
| 2021-10-03 |
314.7456 USD |
1,157.9300 |
314.7747 USD |
309.0000 USD |
310.9355 USD |
310.9355 USD |
| 2021-10-02 |
309.0202 USD |
2,240.0534 |
302.7563 USD |
297.0192 USD |
299.4758 USD |
313.0278 USD |
| 2021-10-01 |
293.6137 USD |
4,890.6483 |
275.4472 USD |
272.3322 USD |
274.0214 USD |
300.0000 USD |
| 2021-09-30 |
274.8425 USD |
2,173.1060 |
264.9973 USD |
263.5660 USD |
270.9116 USD |
273.6826 USD |
| 2021-09-29 |
268.0154 USD |
1,637.2591 |
260.9730 USD |
259.2752 USD |
262.3656 USD |
264.3629 USD |
| 2021-09-28 |
270.4099 USD |
1,418.5994 |
274.0393 USD |
261.7659 USD |
264.5844 USD |
263.9775 USD |
| 2021-09-27 |
293.0143 USD |
1,607.4400 |
293.9908 USD |
276.4036 USD |
280.1439 USD |
277.3822 USD |
| 2021-09-26 |
285.1183 USD |
5,218.0197 |
276.1467 USD |
252.7263 USD |
258.7986 USD |
291.2790 USD |
| 2021-09-25 |
276.1766 USD |
1,095.8783 |
280.6885 USD |
268.6891 USD |
274.4065 USD |
276.1467 USD |
| 2021-09-24 |
286.0605 USD |
4,743.8358 |
309.6198 USD |
263.2317 USD |
274.3225 USD |
283.3510 USD |
| 2021-09-23 |
302.9559 USD |
2,287.7328 |
301.7775 USD |
295.0000 USD |
299.2071 USD |
307.1296 USD |
| 2021-09-22 |
289.0703 USD |
4,011.4331 |
271.3521 USD |
267.3539 USD |
276.8414 USD |
301.7900 USD |
| 2021-09-21 |
284.4893 USD |
4,512.2969 |
289.3857 USD |
260.0000 USD |
272.0251 USD |
269.9093 USD |
| 2021-09-20 |
306.9874 USD |
3,699.4134 |
339.4268 USD |
287.8332 USD |
295.2032 USD |
290.4668 USD |
| 2021-09-19 |
347.1787 USD |
655.0465 |
355.4366 USD |
335.5000 USD |
338.4096 USD |
338.1953 USD |
| 2021-09-18 |
356.4118 USD |
890.1943 |
353.9789 USD |
347.4219 USD |
352.1768 USD |
355.0000 USD |
| 2021-09-17 |
371.8650 USD |
1,669.4921 |
384.2317 USD |
350.7725 USD |
356.6728 USD |
354.4508 USD |