Market [unlinked] / USD
Identifier on Gemini: aaveusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-11 |
288.1997 USD |
115.5566 |
287.2435 USD |
281.5267 USD |
281.7248 USD |
289.2212 USD |
| 2025-01-10 |
287.2435 USD |
293.7592 |
281.2782 USD |
278.7457 USD |
284.3424 USD |
285.9619 USD |
| 2025-01-09 |
284.9080 USD |
295.6390 |
296.9108 USD |
274.0602 USD |
278.9393 USD |
284.9080 USD |
| 2025-01-08 |
296.9108 USD |
1,684.5521 |
308.8120 USD |
276.2301 USD |
289.6228 USD |
297.0000 USD |
| 2025-01-07 |
308.6367 USD |
625.5858 |
340.9489 USD |
309.4175 USD |
311.0099 USD |
309.6750 USD |
| 2025-01-06 |
338.2846 USD |
360.6888 |
342.3227 USD |
336.6892 USD |
339.2592 USD |
340.9246 USD |
| 2025-01-05 |
341.0446 USD |
168.4112 |
351.8305 USD |
339.9679 USD |
341.0446 USD |
341.0446 USD |
| 2025-01-04 |
352.5892 USD |
240.5951 |
351.6522 USD |
340.1381 USD |
340.4546 USD |
354.0620 USD |
| 2025-01-03 |
351.6522 USD |
514.5564 |
332.0941 USD |
321.0000 USD |
321.0001 USD |
352.0734 USD |
| 2025-01-02 |
330.8827 USD |
216.6046 |
320.5930 USD |
318.1315 USD |
322.9183 USD |
331.3726 USD |
| 2025-01-01 |
321.4980 USD |
243.5685 |
309.3013 USD |
306.3143 USD |
308.7567 USD |
319.6062 USD |
| 2024-12-31 |
310.0467 USD |
370.7965 |
321.4677 USD |
305.8898 USD |
309.5949 USD |
308.5504 USD |
| 2024-12-30 |
323.8959 USD |
321.8966 |
332.3019 USD |
321.9028 USD |
325.3798 USD |
323.8959 USD |
| 2024-12-29 |
328.3582 USD |
144.3906 |
353.7398 USD |
326.7127 USD |
328.7167 USD |
330.9352 USD |
| 2024-12-28 |
356.2159 USD |
263.5314 |
323.4823 USD |
318.8786 USD |
322.2479 USD |
357.0173 USD |
| 2024-12-27 |
324.7811 USD |
464.3395 |
339.2592 USD |
320.5866 USD |
324.7409 USD |
323.1655 USD |
| 2024-12-26 |
341.0845 USD |
772.8434 |
370.1896 USD |
330.2717 USD |
335.6173 USD |
337.5778 USD |
| 2024-12-25 |
370.1896 USD |
510.6044 |
375.4500 USD |
364.7754 USD |
368.8104 USD |
370.1896 USD |
| 2024-12-24 |
374.2079 USD |
542.2665 |
385.7322 USD |
365.4304 USD |
368.0691 USD |
374.3446 USD |
| 2024-12-23 |
348.8239 USD |
368.1083 |
317.8145 USD |
309.6750 USD |
319.3828 USD |
350.9573 USD |
| 2024-12-22 |
318.3609 USD |
534.7696 |
298.5319 USD |
292.5597 USD |
296.6701 USD |
320.0000 USD |
| 2024-12-21 |
296.0000 USD |
472.6187 |
329.4699 USD |
296.1835 USD |
300.7654 USD |
300.7654 USD |
| 2024-12-20 |
328.6348 USD |
1,011.2420 |
315.5071 USD |
271.0183 USD |
286.8626 USD |
329.0193 USD |
| 2024-12-19 |
314.2638 USD |
1,201.9218 |
338.8661 USD |
297.6969 USD |
313.0862 USD |
318.6046 USD |
| 2024-12-18 |
345.0000 USD |
789.0507 |
361.1687 USD |
333.0001 USD |
354.8117 USD |
349.6388 USD |
| 2024-12-17 |
368.4181 USD |
551.0544 |
379.5192 USD |
361.0000 USD |
365.4902 USD |
370.9970 USD |
| 2024-12-16 |
383.2531 USD |
1,457.9019 |
367.4360 USD |
363.9748 USD |
367.3288 USD |
382.5595 USD |
| 2024-12-15 |
367.0000 USD |
613.7839 |
364.4333 USD |
355.2000 USD |
361.7488 USD |
360.0656 USD |
| 2024-12-14 |
366.0514 USD |
591.2130 |
376.7759 USD |
360.6969 USD |
366.5632 USD |
366.0514 USD |
| 2024-12-13 |
374.2935 USD |
2,044.3678 |
368.9403 USD |
352.9595 USD |
357.0616 USD |
374.2935 USD |
| 2024-12-12 |
366.2277 USD |
3,029.2823 |
302.6248 USD |
295.3374 USD |
302.6248 USD |
365.0887 USD |
| 2024-12-11 |
303.0006 USD |
635.0989 |
276.5551 USD |
260.5488 USD |
268.0890 USD |
306.2645 USD |
| 2024-12-10 |
274.4749 USD |
1,155.5855 |
261.3644 USD |
249.3921 USD |
257.3774 USD |
271.9126 USD |
| 2024-12-09 |
251.3434 USD |
1,031.9511 |
283.7296 USD |
228.7708 USD |
258.3553 USD |
252.6140 USD |
| 2024-12-08 |
282.3534 USD |
369.6495 |
283.1411 USD |
272.4896 USD |
277.8571 USD |
281.3905 USD |
| 2024-12-07 |
279.7783 USD |
647.7167 |
281.8246 USD |
279.6404 USD |
281.9450 USD |
282.8444 USD |