Identifier on Kraken: AAVEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
186.4700 USD |
9,252.6834 AAVE |
190.6500 USD |
182.1900 USD |
193.4000 USD |
184.4700 USD |
| 2025-12-04 |
193.6300 USD |
4,653.6977 AAVE |
198.0800 USD |
187.5000 USD |
199.4500 USD |
191.0100 USD |
| 2025-12-03 |
193.2100 USD |
3,013.0779 AAVE |
190.3600 USD |
189.4000 USD |
195.6800 USD |
194.9700 USD |
| 2025-12-02 |
169.1700 USD |
850.3736 AAVE |
171.3800 USD |
167.3300 USD |
173.1600 USD |
168.5700 USD |
| 2025-12-01 |
169.9200 USD |
2,373.5764 AAVE |
177.5400 USD |
165.1700 USD |
178.0200 USD |
168.5300 USD |
| 2025-11-30 |
184.5300 USD |
6,978.8051 AAVE |
182.1500 USD |
176.9700 USD |
190.5900 USD |
179.6800 USD |
| 2025-11-29 |
184.2900 USD |
360.1457 AAVE |
185.6900 USD |
182.4600 USD |
186.5900 USD |
183.0700 USD |
| 2025-11-28 |
185.9400 USD |
1,601.8992 AAVE |
185.7900 USD |
182.4400 USD |
189.1800 USD |
183.9400 USD |
| 2025-11-27 |
184.7300 USD |
2,898.6985 AAVE |
185.4200 USD |
181.8500 USD |
187.6800 USD |
186.1700 USD |
| 2025-11-26 |
184.6100 USD |
8,218.3369 AAVE |
178.9500 USD |
175.0000 USD |
188.9300 USD |
185.7500 USD |
| 2025-11-25 |
177.8100 USD |
5,072.6297 AAVE |
177.2900 USD |
174.2300 USD |
180.6500 USD |
177.6200 USD |
| 2025-11-24 |
170.4900 USD |
2,527.0248 AAVE |
167.0200 USD |
165.8400 USD |
174.0700 USD |
170.2300 USD |
| 2025-11-23 |
163.5700 USD |
2,479.1144 AAVE |
161.1500 USD |
160.4900 USD |
165.4800 USD |
163.9200 USD |
| 2025-11-22 |
159.0400 USD |
8,061.3527 AAVE |
157.5800 USD |
155.3500 USD |
163.4200 USD |
161.1700 USD |
| 2025-11-21 |
155.7700 USD |
11,050.8601 AAVE |
164.3900 USD |
147.2400 USD |
167.6600 USD |
157.5100 USD |
| 2025-11-20 |
175.5600 USD |
481.4943 AAVE |
173.7600 USD |
173.3200 USD |
178.7600 USD |
177.2100 USD |
| 2025-11-19 |
171.1700 USD |
6,957.1359 AAVE |
178.1200 USD |
163.6800 USD |
178.7300 USD |
174.2400 USD |
| 2025-11-18 |
171.4400 USD |
6,764.5743 AAVE |
168.7300 USD |
165.2000 USD |
179.4500 USD |
176.8500 USD |
| 2025-11-17 |
176.3100 USD |
935.8608 AAVE |
172.6300 USD |
171.0400 USD |
179.3900 USD |
178.6400 USD |
| 2025-11-16 |
174.8000 USD |
3,769.8562 AAVE |
178.4100 USD |
167.6500 USD |
181.8600 USD |
173.7300 USD |
| 2025-11-15 |
177.8600 USD |
1,067.5825 AAVE |
173.7700 USD |
173.7700 USD |
180.6900 USD |
180.0000 USD |
| 2025-11-14 |
187.3300 USD |
9,445.0706 AAVE |
198.7200 USD |
173.1500 USD |
199.3600 USD |
175.8900 USD |
| 2025-11-13 |
200.4600 USD |
8,785.3287 AAVE |
205.2600 USD |
190.8400 USD |
216.4700 USD |
198.3900 USD |
| 2025-11-12 |
210.4300 USD |
6,457.5764 AAVE |
207.7700 USD |
202.9800 USD |
219.3000 USD |
205.3500 USD |
| 2025-11-11 |
222.5500 USD |
5,503.2868 AAVE |
228.5000 USD |
215.0000 USD |
231.9200 USD |
216.9600 USD |
| 2025-11-10 |
220.5100 USD |
7,484.0474 AAVE |
212.3000 USD |
210.8600 USD |
225.3900 USD |
220.4600 USD |
| 2025-11-09 |
207.6600 USD |
3,992.4659 AAVE |
202.7500 USD |
196.8300 USD |
214.2700 USD |
212.7800 USD |
| 2025-11-08 |
202.8400 USD |
12,332.7068 AAVE |
208.1100 USD |
198.7800 USD |
210.8000 USD |
201.0500 USD |
| 2025-11-07 |
202.3400 USD |
5,909.6943 AAVE |
197.1900 USD |
189.8100 USD |
212.4200 USD |
207.5800 USD |
| 2025-11-06 |
198.8900 USD |
3,536.8991 AAVE |
201.9400 USD |
192.8100 USD |
205.7700 USD |
197.6100 USD |
| 2025-11-05 |
192.8000 USD |
3,141.1468 AAVE |
188.0200 USD |
180.9600 USD |
201.8800 USD |
197.1700 USD |
| 2025-11-04 |
197.1600 USD |
3,533.0111 AAVE |
199.3200 USD |
192.5500 USD |
205.8400 USD |
194.9500 USD |
| 2025-11-03 |
221.5100 USD |
2,907.3202 AAVE |
231.5400 USD |
209.2300 USD |
232.5600 USD |
213.8100 USD |
| 2025-11-02 |
226.6400 USD |
6,835.6889 AAVE |
222.9300 USD |
218.4800 USD |
236.7500 USD |
231.4000 USD |
| 2025-11-01 |
225.6100 USD |
1,384.9173 AAVE |
228.6400 USD |
221.6600 USD |
228.8700 USD |
221.6600 USD |
| 2025-10-31 |
217.8200 USD |
537.2853 AAVE |
215.0400 USD |
214.7900 USD |
219.8300 USD |
219.0300 USD |
| 2025-10-30 |
218.6000 USD |
4,283.0666 AAVE |
227.5100 USD |
207.6200 USD |
230.9900 USD |
212.8200 USD |
| 2025-10-29 |
229.3200 USD |
1,053.0096 AAVE |
228.3400 USD |
227.1100 USD |
232.4300 USD |
230.1000 USD |
| 2025-10-28 |
234.7500 USD |
1,938.9461 AAVE |
234.9600 USD |
229.6000 USD |
238.8700 USD |
234.9100 USD |
| 2025-10-27 |
242.8400 USD |
1,656.9161 AAVE |
240.4500 USD |
238.1600 USD |
248.7000 USD |
238.9600 USD |
| 2025-10-26 |
229.9400 USD |
401.8222 AAVE |
226.3400 USD |
223.6300 USD |
236.2000 USD |
235.6500 USD |
| 2025-10-25 |
227.5200 USD |
1,254.1774 AAVE |
228.9500 USD |
225.8000 USD |
228.9900 USD |
227.5600 USD |
| 2025-10-24 |
228.1700 USD |
2,823.0500 AAVE |
224.8000 USD |
223.3500 USD |
234.7700 USD |
226.4400 USD |
| 2025-10-23 |
219.1600 USD |
615.5943 AAVE |
216.2000 USD |
216.1000 USD |
223.3500 USD |
223.3500 USD |
| 2025-10-22 |
219.2900 USD |
4,197.8709 AAVE |
218.9200 USD |
213.1400 USD |
226.5400 USD |
223.6300 USD |
| 2025-10-21 |
226.8500 USD |
7,672.8363 AAVE |
228.8100 USD |
218.3200 USD |
236.6400 USD |
232.2700 USD |
| 2025-10-20 |
229.6500 USD |
2,041.7044 AAVE |
222.3600 USD |
218.1300 USD |
235.6500 USD |
232.6100 USD |
| 2025-10-19 |
215.3600 USD |
571.4910 AAVE |
214.9800 USD |
212.7500 USD |
217.7100 USD |
214.5000 USD |
| 2025-10-18 |
210.8100 USD |
3,238.6801 AAVE |
206.6300 USD |
205.6800 USD |
216.7900 USD |
214.9700 USD |
| 2025-10-17 |
209.6600 USD |
16,149.7897 AAVE |
223.0100 USD |
200.2200 USD |
227.0700 USD |
207.4500 USD |