Market [unlinked] / USD
Identifier on Gemini: aaveusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-21 |
100.0176 USD |
276.5327 |
101.0251 USD |
97.9497 USD |
98.9103 USD |
100.0176 USD |
| 2023-12-20 |
101.0251 USD |
388.6618 |
101.6407 USD |
99.5332 USD |
99.9867 USD |
99.9867 USD |
| 2023-12-19 |
100.8522 USD |
729.7121 |
99.7578 USD |
98.0034 USD |
100.1179 USD |
101.8072 USD |
| 2023-12-18 |
99.7578 USD |
414.0974 |
100.6876 USD |
93.5000 USD |
96.0870 USD |
97.9497 USD |
| 2023-12-17 |
100.6876 USD |
214.7784 |
104.8249 USD |
100.5784 USD |
102.4906 USD |
100.7400 USD |
| 2023-12-16 |
104.4125 USD |
583.3103 |
109.8100 USD |
103.5851 USD |
104.0187 USD |
103.9999 USD |
| 2023-12-15 |
107.9407 USD |
1,208.3785 |
107.0000 USD |
103.4556 USD |
105.4618 USD |
109.8001 USD |
| 2023-12-14 |
107.0000 USD |
1,199.0395 |
94.0819 USD |
92.6643 USD |
94.0802 USD |
104.0187 USD |
| 2023-12-13 |
94.0819 USD |
211.4404 |
91.5381 USD |
88.3339 USD |
89.6719 USD |
93.8283 USD |
| 2023-12-12 |
92.5953 USD |
484.7687 |
91.4877 USD |
88.5851 USD |
91.0303 USD |
91.8494 USD |
| 2023-12-11 |
91.4877 USD |
257.5239 |
96.9951 USD |
88.1601 USD |
91.2947 USD |
92.3109 USD |
| 2023-12-10 |
97.6464 USD |
266.5516 |
98.0000 USD |
96.3392 USD |
96.6727 USD |
98.2000 USD |
| 2023-12-09 |
98.0002 USD |
520.7087 |
98.2800 USD |
98.0327 USD |
99.7066 USD |
100.3589 USD |
| 2023-12-08 |
98.2800 USD |
162.1994 |
98.1370 USD |
96.0209 USD |
97.5425 USD |
98.5817 USD |
| 2023-12-07 |
98.1370 USD |
478.7101 |
96.3745 USD |
94.7540 USD |
95.2322 USD |
99.3509 USD |
| 2023-12-06 |
96.3236 USD |
447.1900 |
99.3506 USD |
95.5485 USD |
97.0550 USD |
96.0209 USD |
| 2023-12-05 |
99.3506 USD |
489.4667 |
99.9616 USD |
93.7676 USD |
95.8272 USD |
98.0325 USD |
| 2023-12-04 |
99.5175 USD |
272.7188 |
102.6646 USD |
95.6511 USD |
98.4756 USD |
98.5252 USD |
| 2023-12-03 |
102.6646 USD |
166.8703 |
104.6319 USD |
101.3516 USD |
102.0809 USD |
104.1088 USD |
| 2023-12-02 |
104.6319 USD |
109.9270 |
99.8108 USD |
99.8108 USD |
100.9642 USD |
104.1089 USD |
| 2023-12-01 |
100.7320 USD |
185.5763 |
98.5252 USD |
97.0055 USD |
99.1256 USD |
100.7320 USD |
| 2023-11-30 |
98.5252 USD |
76.1714 |
95.5000 USD |
94.2805 USD |
95.2300 USD |
97.5698 USD |
| 2023-11-29 |
95.5000 USD |
633.6679 |
99.0202 USD |
95.2300 USD |
96.8133 USD |
96.8133 USD |
| 2023-11-28 |
99.1198 USD |
546.8020 |
96.0870 USD |
93.0000 USD |
93.0000 USD |
99.0201 USD |
| 2023-11-27 |
95.9014 USD |
81.8416 |
98.2530 USD |
93.1189 USD |
94.2377 USD |
95.6493 USD |
| 2023-11-26 |
97.6571 USD |
164.9186 |
100.0117 USD |
96.5000 USD |
97.5642 USD |
97.6571 USD |
| 2023-11-25 |
100.0118 USD |
132.6568 |
99.0254 USD |
97.3855 USD |
97.3855 USD |
100.0000 USD |
| 2023-11-24 |
98.4428 USD |
203.2545 |
94.8766 USD |
94.8766 USD |
96.6940 USD |
98.4428 USD |
| 2023-11-23 |
94.8766 USD |
223.9137 |
96.0000 USD |
94.0000 USD |
95.1372 USD |
94.8766 USD |
| 2023-11-22 |
96.0000 USD |
361.5278 |
85.8514 USD |
85.8514 USD |
87.4868 USD |
96.0412 USD |
| 2023-11-21 |
85.4270 USD |
303.1791 |
91.4769 USD |
85.4270 USD |
87.1372 USD |
85.4270 USD |
| 2023-11-20 |
91.0249 USD |
326.3404 |
91.5742 USD |
89.9359 USD |
90.8426 USD |
91.0249 USD |
| 2023-11-19 |
91.5742 USD |
273.2735 |
87.3712 USD |
86.2779 USD |
87.4865 USD |
90.1271 USD |
| 2023-11-18 |
87.3712 USD |
336.7547 |
88.0052 USD |
83.9359 USD |
85.4271 USD |
87.3712 USD |
| 2023-11-17 |
88.3582 USD |
289.1254 |
92.8000 USD |
86.1073 USD |
86.1074 USD |
88.3582 USD |
| 2023-11-16 |
92.8000 USD |
461.1420 |
95.1230 USD |
91.0933 USD |
91.0933 USD |
91.0933 USD |
| 2023-11-15 |
95.1230 USD |
203.2309 |
89.9000 USD |
89.8369 USD |
90.9210 USD |
94.4961 USD |
| 2023-11-14 |
89.9000 USD |
349.6047 |
93.0499 USD |
86.7351 USD |
89.5700 USD |
89.9000 USD |
| 2023-11-13 |
93.0499 USD |
259.2626 |
99.3991 USD |
92.4051 USD |
94.1728 USD |
93.0499 USD |
| 2023-11-12 |
97.6695 USD |
68.5535 |
96.7000 USD |
92.6830 USD |
95.0780 USD |
97.0528 USD |
| 2023-11-11 |
96.7000 USD |
225.5257 |
100.2711 USD |
94.4409 USD |
96.4636 USD |
98.9715 USD |
| 2023-11-10 |
100.2711 USD |
651.9714 |
100.5232 USD |
94.8703 USD |
97.8885 USD |
99.9549 USD |
| 2023-11-09 |
98.9165 USD |
1,182.9373 |
100.0001 USD |
94.8695 USD |
95.8000 USD |
98.9165 USD |
| 2023-11-08 |
99.4380 USD |
294.5772 |
97.3505 USD |
95.0781 USD |
96.0829 USD |
100.0199 USD |
| 2023-11-07 |
97.3505 USD |
1,313.0257 |
100.0199 USD |
95.8952 USD |
96.5998 USD |
97.5000 USD |
| 2023-11-06 |
99.1217 USD |
811.1629 |
89.4123 USD |
87.9945 USD |
88.5557 USD |
99.0000 USD |
| 2023-11-05 |
89.4123 USD |
282.6183 |
90.4657 USD |
87.0937 USD |
87.6108 USD |
88.6674 USD |
| 2023-11-04 |
90.4657 USD |
358.6150 |
90.0128 USD |
88.1815 USD |
88.9395 USD |
90.4657 USD |
| 2023-11-03 |
90.0128 USD |
475.7276 |
92.7651 USD |
88.0511 USD |
89.5620 USD |
89.5347 USD |
| 2023-11-02 |
92.7651 USD |
1,218.9904 |
89.1136 USD |
87.7004 USD |
89.1136 USD |
91.9401 USD |