Market [unlinked] / USD
Identifier on Gemini: aaveusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-01 |
88.1815 USD |
599.7566 |
81.4147 USD |
80.8488 USD |
81.5984 USD |
88.1815 USD |
| 2023-10-31 |
81.0071 USD |
432.7917 |
83.4992 USD |
79.2533 USD |
81.0071 USD |
81.0071 USD |
| 2023-10-30 |
83.9025 USD |
216.0231 |
84.7767 USD |
81.7258 USD |
82.8252 USD |
83.9025 USD |
| 2023-10-29 |
84.9725 USD |
149.2852 |
79.9527 USD |
79.2416 USD |
80.0852 USD |
84.7210 USD |
| 2023-10-28 |
79.9527 USD |
270.8576 |
78.0572 USD |
78.0572 USD |
78.6848 USD |
79.9527 USD |
| 2023-10-27 |
78.0572 USD |
649.6668 |
80.6500 USD |
76.1223 USD |
77.4902 USD |
78.0572 USD |
| 2023-10-26 |
80.6500 USD |
579.0298 |
85.5733 USD |
77.5867 USD |
78.9408 USD |
80.6014 USD |
| 2023-10-25 |
85.3165 USD |
829.1517 |
83.1461 USD |
80.8995 USD |
82.2362 USD |
84.0594 USD |
| 2023-10-24 |
83.1461 USD |
1,387.6912 |
84.7127 USD |
80.8488 USD |
83.1073 USD |
83.3372 USD |
| 2023-10-23 |
84.7506 USD |
1,339.4049 |
78.8448 USD |
78.3694 USD |
79.5072 USD |
86.9048 USD |
| 2023-10-22 |
79.0071 USD |
1,328.7858 |
70.0322 USD |
69.3506 USD |
70.4135 USD |
78.2099 USD |
| 2023-10-21 |
70.0322 USD |
136.9600 |
65.9935 USD |
65.7974 USD |
65.7974 USD |
69.7066 USD |
| 2023-10-20 |
67.1507 USD |
1,043.2944 |
63.8286 USD |
63.5078 USD |
63.6472 USD |
65.9935 USD |
| 2023-10-19 |
63.8286 USD |
256.8626 |
62.2958 USD |
61.1433 USD |
61.3851 USD |
63.8286 USD |
| 2023-10-18 |
62.2958 USD |
232.1834 |
62.7103 USD |
61.9626 USD |
61.9626 USD |
62.2958 USD |
| 2023-10-17 |
62.7103 USD |
457.7891 |
64.7899 USD |
61.1433 USD |
62.2673 USD |
62.7103 USD |
| 2023-10-16 |
64.7899 USD |
512.0159 |
63.7035 USD |
63.5268 USD |
63.7315 USD |
64.9575 USD |
| 2023-10-15 |
64.3040 USD |
166.9472 |
64.2509 USD |
63.6156 USD |
63.6360 USD |
64.3040 USD |
| 2023-10-14 |
64.5914 USD |
488.3639 |
63.5424 USD |
63.5424 USD |
63.8916 USD |
64.5914 USD |
| 2023-10-13 |
63.5424 USD |
880.5192 |
62.8816 USD |
62.2744 USD |
62.9045 USD |
63.6613 USD |
| 2023-10-12 |
62.8816 USD |
766.2781 |
63.0735 USD |
61.3112 USD |
62.0688 USD |
62.8816 USD |
| 2023-10-11 |
63.2160 USD |
376.5502 |
63.9976 USD |
62.5887 USD |
62.6139 USD |
63.3306 USD |
| 2023-10-10 |
64.2257 USD |
184.5353 |
62.9667 USD |
62.9667 USD |
63.3453 USD |
64.2257 USD |
| 2023-10-09 |
62.9667 USD |
507.4529 |
65.9259 USD |
61.9677 USD |
62.9667 USD |
62.9667 USD |
| 2023-10-08 |
65.9259 USD |
87.2033 |
66.7009 USD |
65.2900 USD |
65.4192 USD |
65.8313 USD |
| 2023-10-07 |
66.7009 USD |
223.1063 |
68.8647 USD |
66.0261 USD |
66.5453 USD |
66.7009 USD |
| 2023-10-06 |
68.8647 USD |
283.3689 |
66.7000 USD |
66.7000 USD |
67.0574 USD |
69.1972 USD |
| 2023-10-05 |
67.9543 USD |
970.3329 |
66.6035 USD |
66.1406 USD |
66.9387 USD |
67.9543 USD |
| 2023-10-04 |
66.6035 USD |
492.6772 |
65.2796 USD |
63.0996 USD |
63.7003 USD |
66.3308 USD |
| 2023-10-03 |
65.0150 USD |
422.2281 |
68.9058 USD |
64.5870 USD |
64.8414 USD |
64.8259 USD |
| 2023-10-02 |
68.9058 USD |
275.0006 |
72.3025 USD |
68.1629 USD |
68.9854 USD |
68.9058 USD |
| 2023-10-01 |
72.3025 USD |
232.8679 |
67.4820 USD |
67.3467 USD |
67.3829 USD |
71.3133 USD |
| 2023-09-30 |
67.6591 USD |
406.0539 |
66.0078 USD |
66.0078 USD |
66.2700 USD |
67.6591 USD |
| 2023-09-29 |
66.0078 USD |
208.1002 |
65.6140 USD |
64.8260 USD |
65.4799 USD |
66.0078 USD |
| 2023-09-28 |
65.6140 USD |
204.0247 |
60.5452 USD |
60.5452 USD |
60.8498 USD |
65.8094 USD |
| 2023-09-27 |
60.5452 USD |
351.1844 |
60.9243 USD |
59.9465 USD |
60.3464 USD |
60.3997 USD |
| 2023-09-26 |
60.9243 USD |
138.4665 |
62.1122 USD |
60.7310 USD |
60.7310 USD |
61.1561 USD |
| 2023-09-25 |
62.1122 USD |
174.2603 |
61.5500 USD |
61.2392 USD |
61.7731 USD |
62.0497 USD |
| 2023-09-24 |
62.4432 USD |
113.0285 |
62.7093 USD |
61.8696 USD |
62.0666 USD |
62.4432 USD |
| 2023-09-23 |
62.7093 USD |
205.3766 |
64.3040 USD |
62.5878 USD |
62.7093 USD |
62.7093 USD |
| 2023-09-22 |
64.3040 USD |
168.7369 |
62.3022 USD |
61.7811 USD |
62.5580 USD |
64.1434 USD |
| 2023-09-21 |
62.4022 USD |
151.8708 |
65.1522 USD |
61.9626 USD |
62.4268 USD |
61.9652 USD |
| 2023-09-20 |
65.1522 USD |
705.6054 |
61.3438 USD |
60.7310 USD |
61.3438 USD |
65.1865 USD |
| 2023-09-19 |
61.7731 USD |
221.6305 |
59.8235 USD |
59.8235 USD |
61.3438 USD |
61.0366 USD |
| 2023-09-18 |
60.2421 USD |
450.9601 |
59.4722 USD |
58.0489 USD |
58.7456 USD |
61.0788 USD |
| 2023-09-17 |
59.0447 USD |
387.3395 |
59.6150 USD |
57.8496 USD |
58.7466 USD |
59.0447 USD |
| 2023-09-16 |
59.6211 USD |
398.1647 |
55.9838 USD |
55.6960 USD |
56.1542 USD |
59.0046 USD |
| 2023-09-15 |
55.9838 USD |
123.9408 |
53.8408 USD |
53.8408 USD |
53.8408 USD |
55.7389 USD |
| 2023-09-14 |
55.0378 USD |
102.6343 |
53.5691 USD |
53.3009 USD |
53.4435 USD |
55.0378 USD |
| 2023-09-13 |
53.5691 USD |
205.8076 |
53.3009 USD |
52.0750 USD |
53.0340 USD |
54.2142 USD |