Identifier on Kraken: AAVEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-21 |
54.3300 USD |
3,257.9238 AAVE |
53.0400 USD |
52.8800 USD |
55.5100 USD |
55.0200 USD |
| 2023-06-20 |
51.1500 USD |
3,849.7266 AAVE |
51.9500 USD |
50.1700 USD |
53.1700 USD |
52.6600 USD |
| 2023-06-19 |
51.3100 USD |
1,913.0769 AAVE |
50.9000 USD |
50.5300 USD |
52.2100 USD |
51.7000 USD |
| 2023-06-18 |
51.2000 USD |
560.3378 AAVE |
51.0400 USD |
50.6400 USD |
51.9500 USD |
50.8900 USD |
| 2023-06-17 |
51.4900 USD |
2,289.7028 AAVE |
50.5100 USD |
50.3500 USD |
52.1900 USD |
51.2800 USD |
| 2023-06-16 |
50.0300 USD |
1,847.3241 AAVE |
50.0300 USD |
49.1200 USD |
51.1300 USD |
50.6100 USD |
| 2023-06-15 |
50.1500 USD |
4,890.7317 AAVE |
51.9300 USD |
48.9600 USD |
52.4800 USD |
50.7400 USD |
| 2023-06-14 |
53.4700 USD |
2,632.1953 AAVE |
55.1000 USD |
51.4400 USD |
56.0300 USD |
51.9800 USD |
| 2023-06-13 |
54.7500 USD |
2,428.1494 AAVE |
53.7400 USD |
53.2100 USD |
56.0000 USD |
55.0000 USD |
| 2023-06-12 |
52.7500 USD |
1,110.5746 AAVE |
52.0000 USD |
50.8100 USD |
53.6500 USD |
53.6500 USD |
| 2023-06-11 |
52.5300 USD |
857.9291 AAVE |
52.6300 USD |
51.7200 USD |
53.4300 USD |
51.8600 USD |
| 2023-06-10 |
51.8900 USD |
12,240.7036 AAVE |
59.8200 USD |
47.0900 USD |
59.8200 USD |
52.8700 USD |
| 2023-06-09 |
59.8500 USD |
1,191.8432 AAVE |
59.7800 USD |
59.2300 USD |
60.6300 USD |
60.1000 USD |
| 2023-06-08 |
59.8500 USD |
2,161.6190 AAVE |
59.0300 USD |
58.3600 USD |
60.4600 USD |
59.9300 USD |
| 2023-06-07 |
59.8800 USD |
1,098.2208 AAVE |
61.7600 USD |
58.9900 USD |
61.8400 USD |
59.1700 USD |
| 2023-06-06 |
61.5200 USD |
13,360.1982 AAVE |
59.8900 USD |
59.4900 USD |
62.7900 USD |
61.8300 USD |
| 2023-06-05 |
59.5300 USD |
4,507.8008 AAVE |
62.5700 USD |
56.7800 USD |
62.8400 USD |
59.6700 USD |
| 2023-06-04 |
63.4600 USD |
498.8732 AAVE |
63.6100 USD |
62.7800 USD |
64.6100 USD |
63.3200 USD |
| 2023-06-03 |
63.7300 USD |
214.1541 AAVE |
63.6100 USD |
62.8700 USD |
64.3400 USD |
63.3100 USD |
| 2023-06-02 |
63.7300 USD |
3,214.5769 AAVE |
62.5600 USD |
62.2000 USD |
64.4800 USD |
63.7600 USD |
| 2023-06-01 |
63.0300 USD |
880.8989 AAVE |
63.8500 USD |
62.4100 USD |
64.2400 USD |
63.1100 USD |
| 2023-05-31 |
64.8000 USD |
422.2856 AAVE |
66.6700 USD |
63.3100 USD |
66.8100 USD |
63.7100 USD |
| 2023-05-30 |
67.0200 USD |
918.6034 AAVE |
67.2800 USD |
66.2800 USD |
67.8700 USD |
66.7200 USD |
| 2023-05-29 |
68.1800 USD |
724.8350 AAVE |
69.1200 USD |
66.8200 USD |
69.3800 USD |
67.6100 USD |
| 2023-05-28 |
67.1000 USD |
1,451.8260 AAVE |
65.5800 USD |
65.5800 USD |
69.1900 USD |
69.1900 USD |
| 2023-05-27 |
65.0100 USD |
277.7740 AAVE |
64.6200 USD |
64.5300 USD |
65.6200 USD |
65.6200 USD |
| 2023-05-26 |
64.0100 USD |
1,099.7116 AAVE |
63.4200 USD |
62.9000 USD |
65.6200 USD |
64.8700 USD |
| 2023-05-25 |
63.4400 USD |
394.5725 AAVE |
63.9000 USD |
62.3900 USD |
64.1900 USD |
63.7000 USD |
| 2023-05-24 |
63.6100 USD |
2,460.4460 AAVE |
65.3800 USD |
62.3000 USD |
65.3800 USD |
64.1600 USD |
| 2023-05-23 |
65.5900 USD |
1,845.1783 AAVE |
64.2800 USD |
64.1000 USD |
66.1700 USD |
65.3700 USD |
| 2023-05-22 |
64.2800 USD |
1,736.7045 AAVE |
63.9500 USD |
63.0000 USD |
64.7500 USD |
64.4800 USD |
| 2023-05-21 |
64.1000 USD |
209.9747 AAVE |
65.4000 USD |
63.5200 USD |
65.4500 USD |
63.8600 USD |
| 2023-05-20 |
64.9600 USD |
570.4604 AAVE |
65.1500 USD |
64.6200 USD |
65.3700 USD |
65.1900 USD |
| 2023-05-19 |
65.0200 USD |
677.7719 AAVE |
65.0000 USD |
64.0700 USD |
65.6200 USD |
65.4700 USD |
| 2023-05-18 |
65.6400 USD |
862.8508 AAVE |
64.8600 USD |
64.6200 USD |
67.3100 USD |
65.5500 USD |
| 2023-05-17 |
62.7800 USD |
906.6111 AAVE |
62.7400 USD |
61.9100 USD |
64.9300 USD |
64.2200 USD |
| 2023-05-16 |
62.5000 USD |
900.7928 AAVE |
62.7200 USD |
62.0000 USD |
63.2600 USD |
62.7100 USD |
| 2023-05-15 |
63.4500 USD |
735.0212 AAVE |
62.2500 USD |
61.5400 USD |
64.4900 USD |
63.0000 USD |
| 2023-05-14 |
62.3000 USD |
903.7738 AAVE |
62.1600 USD |
61.6300 USD |
63.3700 USD |
62.2900 USD |
| 2023-05-13 |
62.3200 USD |
948.1605 AAVE |
62.7200 USD |
61.9400 USD |
62.9800 USD |
62.2600 USD |
| 2023-05-12 |
61.7600 USD |
4,901.3575 AAVE |
62.1400 USD |
60.2200 USD |
63.2500 USD |
63.2500 USD |
| 2023-05-11 |
63.4900 USD |
3,354.0337 AAVE |
64.4900 USD |
60.8800 USD |
64.5000 USD |
62.1700 USD |
| 2023-05-10 |
64.4200 USD |
6,746.5482 AAVE |
64.4700 USD |
61.5000 USD |
65.7900 USD |
64.8100 USD |
| 2023-05-09 |
64.3600 USD |
1,529.0917 AAVE |
64.5000 USD |
63.8100 USD |
64.9500 USD |
64.1500 USD |
| 2023-05-08 |
65.8800 USD |
2,479.9611 AAVE |
68.5900 USD |
62.6300 USD |
69.1700 USD |
64.2900 USD |
| 2023-05-07 |
69.5400 USD |
184.7808 AAVE |
69.5200 USD |
69.0200 USD |
70.2800 USD |
69.3500 USD |
| 2023-05-06 |
70.7500 USD |
1,654.3161 AAVE |
73.5100 USD |
68.6800 USD |
74.2000 USD |
69.8400 USD |
| 2023-05-05 |
72.2200 USD |
1,796.1575 AAVE |
70.9000 USD |
70.1800 USD |
74.4100 USD |
73.7400 USD |
| 2023-05-04 |
71.2200 USD |
463.1645 AAVE |
71.7800 USD |
70.3900 USD |
72.0000 USD |
70.6500 USD |
| 2023-05-03 |
69.4300 USD |
763.6220 AAVE |
69.1000 USD |
67.6100 USD |
71.8100 USD |
71.8100 USD |