Identifier on Kraken: AAVEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-04 |
127.1900 USD |
1,078.2962 AAVE |
124.9700 USD |
124.4000 USD |
128.4700 USD |
125.4600 USD |
| 2026-02-03 |
125.9300 USD |
9,798.0799 AAVE |
128.4000 USD |
120.8000 USD |
130.7900 USD |
125.1000 USD |
| 2026-02-02 |
125.5700 USD |
5,327.9827 AAVE |
124.1700 USD |
120.5500 USD |
130.9400 USD |
128.1500 USD |
| 2026-02-01 |
129.1000 USD |
2,872.1741 AAVE |
128.9600 USD |
125.4100 USD |
130.2800 USD |
127.4400 USD |
| 2026-01-31 |
137.8000 USD |
406.7902 AAVE |
137.6300 USD |
137.1000 USD |
138.3900 USD |
137.9500 USD |
| 2026-01-30 |
142.0800 USD |
3,628.1031 AAVE |
147.0400 USD |
139.2300 USD |
147.5100 USD |
140.5500 USD |
| 2026-01-29 |
156.2400 USD |
2,220.6824 AAVE |
160.0300 USD |
153.4900 USD |
160.0300 USD |
153.5800 USD |
| 2026-01-28 |
159.8500 USD |
2,520.6784 AAVE |
158.8000 USD |
156.3800 USD |
163.6600 USD |
162.3400 USD |
| 2026-01-27 |
154.6400 USD |
2,619.9709 AAVE |
154.0100 USD |
153.0500 USD |
156.7700 USD |
156.3900 USD |
| 2026-01-26 |
151.6100 USD |
1,505.5592 AAVE |
147.4800 USD |
147.4800 USD |
154.6600 USD |
153.1200 USD |
| 2026-01-25 |
152.1100 USD |
1,768.1304 AAVE |
156.0100 USD |
149.7200 USD |
156.5200 USD |
150.7300 USD |
| 2026-01-24 |
156.0800 USD |
783.3433 AAVE |
157.0700 USD |
155.1900 USD |
157.7600 USD |
155.7900 USD |
| 2026-01-23 |
158.2000 USD |
1,619.2413 AAVE |
157.0800 USD |
155.0000 USD |
159.7200 USD |
157.9500 USD |
| 2026-01-22 |
158.3700 USD |
2,471.9573 AAVE |
159.5100 USD |
155.0200 USD |
161.5600 USD |
156.7300 USD |
| 2026-01-21 |
156.5100 USD |
3,878.1736 AAVE |
153.2400 USD |
152.9700 USD |
160.1700 USD |
154.5500 USD |
| 2026-01-20 |
162.6300 USD |
1,416.3849 AAVE |
163.8000 USD |
160.9100 USD |
164.2600 USD |
161.6300 USD |
| 2026-01-19 |
162.4200 USD |
5,986.8933 AAVE |
168.5400 USD |
156.9900 USD |
168.5400 USD |
162.9900 USD |
| 2026-01-18 |
173.1500 USD |
4,781.9076 AAVE |
173.7700 USD |
171.8900 USD |
175.8200 USD |
175.6000 USD |
| 2026-01-17 |
175.2400 USD |
3,371.8770 AAVE |
174.9900 USD |
173.6500 USD |
177.3100 USD |
175.9000 USD |
| 2026-01-16 |
171.7400 USD |
1,025.4534 AAVE |
171.6000 USD |
170.2900 USD |
174.0500 USD |
173.8900 USD |
| 2026-01-15 |
175.2700 USD |
2,434.0364 AAVE |
178.2200 USD |
172.2800 USD |
178.4200 USD |
175.2000 USD |
| 2026-01-14 |
177.5700 USD |
6,486.1926 AAVE |
177.6800 USD |
174.1200 USD |
179.9000 USD |
178.5900 USD |
| 2026-01-13 |
173.9400 USD |
6,199.4578 AAVE |
164.7600 USD |
164.6700 USD |
181.1800 USD |
177.6000 USD |
| 2026-01-12 |
164.6300 USD |
3,269.8876 AAVE |
167.6800 USD |
160.7500 USD |
171.1800 USD |
165.0100 USD |
| 2026-01-11 |
165.6800 USD |
438.9557 AAVE |
164.7000 USD |
164.4700 USD |
167.0900 USD |
166.9800 USD |
| 2026-01-10 |
165.5600 USD |
449.2713 AAVE |
165.4700 USD |
163.3000 USD |
167.0000 USD |
166.7100 USD |
| 2026-01-09 |
164.1100 USD |
714.3688 AAVE |
164.2200 USD |
162.5100 USD |
166.4800 USD |
164.4600 USD |
| 2026-01-08 |
164.6000 USD |
3,091.9416 AAVE |
167.6000 USD |
161.0800 USD |
168.9600 USD |
164.2400 USD |
| 2026-01-07 |
171.2200 USD |
3,664.9766 AAVE |
176.0500 USD |
166.5300 USD |
176.0500 USD |
167.8300 USD |
| 2026-01-06 |
173.5400 USD |
3,626.0352 AAVE |
171.0600 USD |
170.7800 USD |
175.5700 USD |
174.8700 USD |
| 2026-01-05 |
165.0200 USD |
4,318.9375 AAVE |
164.1200 USD |
161.6400 USD |
167.7000 USD |
166.1400 USD |
| 2026-01-04 |
162.8900 USD |
1,641.9633 AAVE |
163.1000 USD |
160.7600 USD |
164.8300 USD |
162.9200 USD |
| 2026-01-03 |
162.0900 USD |
5,583.5468 AAVE |
165.3100 USD |
157.8400 USD |
167.6600 USD |
160.1200 USD |
| 2026-01-02 |
150.2500 USD |
1,793.0535 AAVE |
148.6700 USD |
147.8100 USD |
152.7200 USD |
150.7300 USD |
| 2026-01-01 |
146.2300 USD |
2,122.8742 AAVE |
145.7400 USD |
144.8900 USD |
147.7800 USD |
147.4600 USD |
| 2025-12-31 |
147.1100 USD |
4,923.5407 AAVE |
149.2400 USD |
143.7200 USD |
150.5200 USD |
144.6900 USD |
| 2025-12-30 |
150.3300 USD |
652.8421 AAVE |
149.2400 USD |
149.2400 USD |
152.0800 USD |
150.4300 USD |
| 2025-12-29 |
154.7600 USD |
4,602.3776 AAVE |
153.4000 USD |
151.0300 USD |
159.0700 USD |
151.7900 USD |
| 2025-12-28 |
154.9300 USD |
3,730.4736 AAVE |
157.0200 USD |
152.5700 USD |
157.1100 USD |
152.7800 USD |
| 2025-12-27 |
155.1400 USD |
1,612.7470 AAVE |
154.0700 USD |
153.8500 USD |
156.9500 USD |
156.7800 USD |
| 2025-12-26 |
154.2700 USD |
4,080.8372 AAVE |
149.0000 USD |
148.6400 USD |
157.2100 USD |
153.6900 USD |
| 2025-12-25 |
150.3200 USD |
2,248.1604 AAVE |
148.4700 USD |
148.0300 USD |
151.7200 USD |
151.5400 USD |
| 2025-12-24 |
148.4100 USD |
5,776.7225 AAVE |
150.8300 USD |
146.4300 USD |
151.7100 USD |
148.6200 USD |
| 2025-12-23 |
151.6300 USD |
12,422.9657 AAVE |
150.3900 USD |
147.7700 USD |
155.4300 USD |
150.4500 USD |
| 2025-12-22 |
161.0800 USD |
9,341.0766 AAVE |
164.7400 USD |
157.6700 USD |
166.3800 USD |
158.1300 USD |
| 2025-12-21 |
176.5600 USD |
1,144.5661 AAVE |
179.8300 USD |
173.3600 USD |
179.8300 USD |
175.4600 USD |
| 2025-12-20 |
181.6200 USD |
1,091.4296 AAVE |
181.2600 USD |
180.2900 USD |
183.0800 USD |
181.1800 USD |
| 2025-12-19 |
181.5300 USD |
2,987.8258 AAVE |
173.4600 USD |
171.9100 USD |
186.7300 USD |
184.0000 USD |
| 2025-12-18 |
178.1500 USD |
813.2459 AAVE |
180.0100 USD |
175.8500 USD |
180.2200 USD |
177.6900 USD |
| 2025-12-17 |
184.4200 USD |
1,352.5058 AAVE |
185.7200 USD |
182.7400 USD |
187.6000 USD |
183.8200 USD |