Market [unlinked] / USD
Identifier on Gemini: aaveusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-08 |
123.8678 USD |
1,069.6214 |
131.8044 USD |
123.8678 USD |
125.6410 USD |
123.8678 USD |
| 2025-04-07 |
131.8044 USD |
1,210.8502 |
130.3085 USD |
114.1492 USD |
117.8626 USD |
134.4978 USD |
| 2025-04-06 |
129.0578 USD |
682.7536 |
152.2937 USD |
129.8265 USD |
132.5781 USD |
130.7312 USD |
| 2025-04-05 |
151.6859 USD |
112.2857 |
151.3307 USD |
150.1980 USD |
150.4554 USD |
150.4554 USD |
| 2025-04-04 |
152.6105 USD |
479.0683 |
150.8184 USD |
144.8678 USD |
147.0635 USD |
152.6105 USD |
| 2025-04-03 |
150.8184 USD |
440.8613 |
151.4263 USD |
146.6881 USD |
149.0257 USD |
151.6166 USD |
| 2025-04-02 |
149.9886 USD |
784.5196 |
166.1127 USD |
150.1584 USD |
157.1461 USD |
150.9637 USD |
| 2025-04-01 |
166.9127 USD |
328.3580 |
158.0260 USD |
158.0260 USD |
160.3938 USD |
166.9127 USD |
| 2025-03-31 |
158.0260 USD |
387.5056 |
163.3933 USD |
152.2904 USD |
154.2754 USD |
158.0260 USD |
| 2025-03-30 |
162.2348 USD |
63.2194 |
166.0535 USD |
161.5727 USD |
162.2727 USD |
165.2603 USD |
| 2025-03-29 |
166.0535 USD |
306.0024 |
175.7499 USD |
166.0000 USD |
167.0804 USD |
166.0535 USD |
| 2025-03-28 |
173.3139 USD |
235.3863 |
184.6654 USD |
168.7636 USD |
170.1844 USD |
173.6577 USD |
| 2025-03-27 |
184.5381 USD |
381.4362 |
176.2613 USD |
176.2613 USD |
177.5630 USD |
184.6735 USD |
| 2025-03-26 |
176.2613 USD |
294.5566 |
186.2968 USD |
175.4312 USD |
178.0170 USD |
176.2613 USD |
| 2025-03-25 |
186.2968 USD |
514.4190 |
189.8352 USD |
186.0380 USD |
186.2008 USD |
186.0380 USD |
| 2025-03-24 |
191.2329 USD |
255.1852 |
184.8434 USD |
182.2835 USD |
182.5741 USD |
192.7511 USD |
| 2025-03-23 |
184.3688 USD |
301.9917 |
179.5320 USD |
179.5320 USD |
180.9016 USD |
184.9413 USD |
| 2025-03-22 |
180.9721 USD |
116.5078 |
179.4839 USD |
178.3340 USD |
179.8803 USD |
180.9721 USD |
| 2025-03-21 |
179.4839 USD |
337.2444 |
178.2107 USD |
174.3983 USD |
174.9419 USD |
179.4839 USD |
| 2025-03-20 |
177.9803 USD |
868.8830 |
183.5624 USD |
172.0902 USD |
174.0534 USD |
177.5083 USD |
| 2025-03-19 |
183.4731 USD |
550.0910 |
169.9602 USD |
169.9602 USD |
170.7126 USD |
181.6057 USD |
| 2025-03-18 |
169.3477 USD |
146.2945 |
174.3209 USD |
165.0566 USD |
166.2704 USD |
168.6924 USD |
| 2025-03-17 |
175.5250 USD |
791.1769 |
164.4123 USD |
164.4123 USD |
165.0116 USD |
175.5494 USD |
| 2025-03-16 |
164.0916 USD |
178.6243 |
174.8516 USD |
163.7581 USD |
164.7738 USD |
164.0916 USD |
| 2025-03-15 |
174.8516 USD |
160.2651 |
173.0041 USD |
171.8064 USD |
173.0000 USD |
174.8516 USD |
| 2025-03-14 |
174.5731 USD |
505.0858 |
162.1176 USD |
161.8385 USD |
164.1279 USD |
173.7485 USD |
| 2025-03-13 |
163.2979 USD |
1,126.1967 |
174.5916 USD |
160.3685 USD |
162.0874 USD |
163.4823 USD |
| 2025-03-12 |
173.4896 USD |
651.3361 |
182.1541 USD |
163.9306 USD |
168.4256 USD |
174.0371 USD |
| 2025-03-11 |
182.5104 USD |
886.3478 |
183.3872 USD |
167.3499 USD |
175.8147 USD |
183.2189 USD |
| 2025-03-10 |
180.4684 USD |
1,012.1619 |
177.0001 USD |
175.8147 USD |
182.5583 USD |
180.4684 USD |
| 2025-03-09 |
177.8023 USD |
562.2593 |
194.6996 USD |
176.5981 USD |
179.5727 USD |
178.2024 USD |
| 2025-03-08 |
195.8601 USD |
321.4677 |
197.0769 USD |
186.3912 USD |
187.4130 USD |
198.3665 USD |
| 2025-03-07 |
196.0865 USD |
389.3130 |
208.3481 USD |
196.3247 USD |
199.8112 USD |
198.3861 USD |
| 2025-03-06 |
211.6889 USD |
778.4148 |
220.9625 USD |
210.5630 USD |
212.5207 USD |
211.6889 USD |
| 2025-03-05 |
222.3674 USD |
695.1659 |
205.6159 USD |
204.4607 USD |
208.2172 USD |
217.5766 USD |
| 2025-03-04 |
205.6159 USD |
1,421.1598 |
182.7546 USD |
167.7509 USD |
173.6577 USD |
205.7391 USD |
| 2025-03-03 |
182.7546 USD |
574.7374 |
223.3105 USD |
178.5175 USD |
182.1552 USD |
183.3492 USD |
| 2025-03-02 |
223.2125 USD |
425.4733 |
194.5341 USD |
190.8400 USD |
191.8476 USD |
225.5514 USD |
| 2025-03-01 |
193.7098 USD |
183.6436 |
192.6048 USD |
183.9403 USD |
185.5652 USD |
195.9595 USD |
| 2025-02-28 |
190.4738 USD |
529.5212 |
203.4804 USD |
178.4218 USD |
182.2943 USD |
190.7252 USD |
| 2025-02-27 |
206.1345 USD |
258.9980 |
202.3456 USD |
201.0082 USD |
204.1499 USD |
206.1345 USD |
| 2025-02-26 |
205.4433 USD |
928.8742 |
205.1188 USD |
192.5197 USD |
196.2844 USD |
205.4433 USD |
| 2025-02-25 |
205.1188 USD |
689.4570 |
211.5349 USD |
190.0357 USD |
197.1703 USD |
205.7587 USD |
| 2025-02-24 |
212.5279 USD |
558.6578 |
246.3573 USD |
205.7391 USD |
219.8617 USD |
207.0293 USD |
| 2025-02-23 |
248.4334 USD |
151.4210 |
248.8209 USD |
243.8293 USD |
245.2500 USD |
244.9892 USD |
| 2025-02-22 |
248.5058 USD |
112.5468 |
242.9172 USD |
240.0000 USD |
241.6847 USD |
249.1722 USD |
| 2025-02-21 |
242.9172 USD |
230.4143 |
263.1454 USD |
239.0926 USD |
239.9329 USD |
239.5553 USD |
| 2025-02-20 |
262.1988 USD |
575.2319 |
252.5540 USD |
251.6630 USD |
254.4766 USD |
260.0325 USD |
| 2025-02-19 |
253.6582 USD |
340.4064 |
248.1757 USD |
246.9022 USD |
248.4889 USD |
254.3218 USD |
| 2025-02-18 |
250.4702 USD |
533.2244 |
262.6269 USD |
241.4612 USD |
244.5718 USD |
246.2224 USD |