Market [unlinked] / USD
Identifier on Gemini: aaveusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-17 |
319.3930 USD |
528.3542 |
323.3480 USD |
312.6234 USD |
317.0986 USD |
319.3930 USD |
| 2025-07-16 |
323.1500 USD |
351.3384 |
328.5857 USD |
321.6380 USD |
323.4453 USD |
323.3354 USD |
| 2025-07-15 |
326.3792 USD |
411.2053 |
314.8939 USD |
306.3104 USD |
309.2322 USD |
322.9766 USD |
| 2025-07-14 |
315.7584 USD |
1,651.1472 |
306.1745 USD |
306.0703 USD |
309.6215 USD |
315.7584 USD |
| 2025-07-13 |
307.3366 USD |
152.5603 |
301.9420 USD |
300.3241 USD |
300.8370 USD |
307.3366 USD |
| 2025-07-12 |
300.2614 USD |
390.9679 |
297.6842 USD |
293.0000 USD |
296.7783 USD |
299.9164 USD |
| 2025-07-11 |
302.2448 USD |
1,622.1033 |
308.2113 USD |
302.7691 USD |
307.1276 USD |
303.8615 USD |
| 2025-07-10 |
311.6233 USD |
316.2624 |
301.5500 USD |
292.5597 USD |
294.5429 USD |
311.6233 USD |
| 2025-07-09 |
303.6381 USD |
208.3897 |
292.7637 USD |
290.5449 USD |
291.7459 USD |
301.3618 USD |
| 2025-07-08 |
290.2902 USD |
336.5915 |
282.7750 USD |
277.4095 USD |
279.5746 USD |
291.0523 USD |
| 2025-07-07 |
279.7800 USD |
80.3330 |
285.1572 USD |
278.4235 USD |
279.9285 USD |
278.6621 USD |
| 2025-07-06 |
278.2807 USD |
206.0398 |
273.5441 USD |
270.7478 USD |
270.9544 USD |
277.0000 USD |
| 2025-07-05 |
270.8995 USD |
14.9481 |
265.8899 USD |
265.8899 USD |
265.8899 USD |
270.8995 USD |
| 2025-07-04 |
267.1900 USD |
311.4899 |
279.3132 USD |
259.3000 USD |
261.9990 USD |
267.8384 USD |
| 2025-07-03 |
279.3132 USD |
164.6805 |
275.9495 USD |
273.4693 USD |
274.1575 USD |
280.3945 USD |
| 2025-07-02 |
275.9495 USD |
310.6071 |
259.7787 USD |
257.4638 USD |
260.1143 USD |
279.5596 USD |
| 2025-07-01 |
261.7037 USD |
133.9849 |
275.4539 USD |
261.3954 USD |
263.9274 USD |
261.9000 USD |
| 2025-06-30 |
272.7995 USD |
56.1057 |
278.4602 USD |
270.0000 USD |
273.7249 USD |
270.0000 USD |
| 2025-06-29 |
273.7277 USD |
220.4539 |
260.5199 USD |
256.6022 USD |
257.1104 USD |
271.4988 USD |
| 2025-06-28 |
258.1246 USD |
61.1463 |
258.4991 USD |
253.4405 USD |
254.4920 USD |
258.1246 USD |
| 2025-06-27 |
259.1664 USD |
181.0168 |
251.3019 USD |
248.8175 USD |
251.7066 USD |
259.1664 USD |
| 2025-06-26 |
249.4756 USD |
163.8737 |
255.2741 USD |
249.8923 USD |
252.1971 USD |
251.0091 USD |
| 2025-06-25 |
258.9291 USD |
314.5951 |
263.6358 USD |
255.9475 USD |
257.8160 USD |
257.9071 USD |
| 2025-06-24 |
264.1416 USD |
557.8091 |
258.7065 USD |
254.1925 USD |
258.5826 USD |
263.6853 USD |
| 2025-06-23 |
253.7832 USD |
588.8718 |
227.1870 USD |
222.5732 USD |
230.0836 USD |
247.0971 USD |
| 2025-06-22 |
220.5841 USD |
664.3454 |
232.6660 USD |
213.3395 USD |
218.5738 USD |
220.5841 USD |
| 2025-06-21 |
233.0883 USD |
201.5951 |
246.8243 USD |
229.7569 USD |
242.5000 USD |
232.8866 USD |
| 2025-06-20 |
245.6960 USD |
181.2275 |
255.9856 USD |
242.7949 USD |
247.8327 USD |
245.1363 USD |
| 2025-06-19 |
255.5829 USD |
231.2613 |
257.5440 USD |
249.3669 USD |
251.8000 USD |
256.6039 USD |
| 2025-06-18 |
258.2874 USD |
80.3875 |
266.5670 USD |
255.7196 USD |
259.1664 USD |
259.2890 USD |
| 2025-06-17 |
267.8306 USD |
351.0277 |
274.6255 USD |
262.4060 USD |
266.2179 USD |
270.1663 USD |
| 2025-06-16 |
289.1811 USD |
239.8836 |
274.9036 USD |
272.0952 USD |
275.0882 USD |
289.1811 USD |
| 2025-06-15 |
273.8223 USD |
140.0128 |
275.8582 USD |
266.7410 USD |
268.4358 USD |
272.3682 USD |
| 2025-06-14 |
278.7543 USD |
165.2724 |
291.3116 USD |
268.5158 USD |
270.7959 USD |
277.8026 USD |
| 2025-06-13 |
283.4345 USD |
641.2990 |
294.6271 USD |
263.4519 USD |
268.3386 USD |
282.0076 USD |
| 2025-06-12 |
299.5730 USD |
257.1977 |
304.4777 USD |
292.4559 USD |
294.8944 USD |
300.5061 USD |
| 2025-06-11 |
302.1866 USD |
442.5307 |
308.7414 USD |
302.4252 USD |
306.8288 USD |
303.2094 USD |
| 2025-06-10 |
305.5876 USD |
1,145.6362 |
283.4317 USD |
282.9276 USD |
288.2157 USD |
305.5876 USD |
| 2025-06-09 |
276.6997 USD |
195.7923 |
253.6582 USD |
251.1106 USD |
251.1677 USD |
277.3843 USD |
| 2025-06-08 |
254.4154 USD |
107.4644 |
257.8183 USD |
252.3808 USD |
253.3130 USD |
255.7762 USD |
| 2025-06-07 |
257.6235 USD |
70.5356 |
251.4034 USD |
249.9089 USD |
250.8415 USD |
257.7445 USD |
| 2025-06-06 |
251.1674 USD |
258.2569 |
241.9880 USD |
240.0000 USD |
244.7595 USD |
251.0774 USD |
| 2025-06-05 |
244.9505 USD |
194.1083 |
266.6397 USD |
240.2300 USD |
245.0014 USD |
244.1403 USD |
| 2025-06-04 |
264.3936 USD |
198.2132 |
267.2154 USD |
262.6710 USD |
265.5498 USD |
264.9272 USD |
| 2025-06-03 |
266.6777 USD |
318.8556 |
256.8159 USD |
254.4432 USD |
257.0196 USD |
263.8000 USD |
| 2025-06-02 |
256.5967 USD |
262.5039 |
245.9199 USD |
239.3712 USD |
241.1984 USD |
253.8120 USD |
| 2025-06-01 |
246.8245 USD |
242.5662 |
246.9839 USD |
238.0000 USD |
241.0624 USD |
248.1272 USD |
| 2025-05-31 |
254.0595 USD |
225.7594 |
250.9162 USD |
243.3324 USD |
247.8258 USD |
252.4000 USD |
| 2025-05-30 |
255.4620 USD |
206.5351 |
249.5249 USD |
240.2571 USD |
246.1482 USD |
255.4620 USD |
| 2025-05-29 |
251.4107 USD |
180.9247 |
264.5717 USD |
252.6724 USD |
253.6457 USD |
253.6457 USD |