Identifier on Kraken: AAVEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-09 |
208.3200 USD |
15,337.7116 AAVE |
206.2900 USD |
202.5700 USD |
220.6700 USD |
206.6700 USD |
| 2025-05-08 |
192.7700 USD |
33,487.2011 AAVE |
172.0800 USD |
172.0800 USD |
208.0600 USD |
203.8500 USD |
| 2025-05-07 |
172.7500 USD |
3,504.4635 AAVE |
177.9400 USD |
167.6000 USD |
179.8500 USD |
169.6600 USD |
| 2025-05-06 |
168.1900 USD |
5,760.0247 AAVE |
176.8300 USD |
163.4000 USD |
178.0900 USD |
167.6000 USD |
| 2025-05-05 |
177.1800 USD |
2,994.3248 AAVE |
171.0100 USD |
169.7300 USD |
180.7500 USD |
175.9300 USD |
| 2025-05-04 |
175.5200 USD |
2,850.7449 AAVE |
178.1100 USD |
171.2600 USD |
178.7600 USD |
171.2700 USD |
| 2025-05-03 |
173.2600 USD |
2,538.7727 AAVE |
174.5100 USD |
171.5300 USD |
174.9500 USD |
173.4800 USD |
| 2025-05-02 |
174.5800 USD |
6,494.3092 AAVE |
173.2500 USD |
172.0600 USD |
179.1900 USD |
175.7400 USD |
| 2025-05-01 |
172.5400 USD |
4,615.9684 AAVE |
164.3600 USD |
164.3600 USD |
179.2100 USD |
174.3900 USD |
| 2025-04-30 |
162.4200 USD |
7,053.9384 AAVE |
165.6700 USD |
155.5900 USD |
166.9900 USD |
166.6800 USD |
| 2025-04-29 |
168.6200 USD |
2,375.3888 AAVE |
166.3200 USD |
164.1300 USD |
171.3200 USD |
169.6100 USD |
| 2025-04-28 |
168.2600 USD |
5,934.5305 AAVE |
167.0600 USD |
161.9300 USD |
174.8900 USD |
167.9700 USD |
| 2025-04-27 |
171.0400 USD |
7,389.4130 AAVE |
172.8500 USD |
165.6800 USD |
179.2600 USD |
170.6200 USD |
| 2025-04-26 |
169.3200 USD |
4,155.4985 AAVE |
166.9200 USD |
166.1000 USD |
172.8100 USD |
166.9100 USD |
| 2025-04-25 |
166.9100 USD |
4,852.7259 AAVE |
167.7800 USD |
162.8200 USD |
170.5500 USD |
167.4500 USD |
| 2025-04-24 |
165.1200 USD |
11,868.0967 AAVE |
168.1400 USD |
158.3800 USD |
170.5500 USD |
167.6800 USD |
| 2025-04-23 |
163.1100 USD |
17,130.6621 AAVE |
158.4100 USD |
157.9500 USD |
169.1700 USD |
165.7600 USD |
| 2025-04-22 |
149.5700 USD |
12,396.6072 AAVE |
142.9100 USD |
139.8800 USD |
158.7300 USD |
156.2100 USD |
| 2025-04-21 |
142.7400 USD |
5,895.1975 AAVE |
140.9800 USD |
139.1900 USD |
145.9800 USD |
141.8500 USD |
| 2025-04-20 |
139.8600 USD |
2,393.7244 AAVE |
142.0300 USD |
136.9500 USD |
143.4000 USD |
139.4200 USD |
| 2025-04-19 |
139.6100 USD |
3,084.3519 AAVE |
138.6200 USD |
137.9700 USD |
142.6300 USD |
142.6300 USD |
| 2025-04-18 |
139.0200 USD |
1,283.2607 AAVE |
138.8600 USD |
137.4300 USD |
141.0400 USD |
139.0000 USD |
| 2025-04-17 |
137.5200 USD |
7,256.9321 AAVE |
134.0900 USD |
134.0900 USD |
140.9400 USD |
140.7200 USD |
| 2025-04-16 |
134.4800 USD |
1,541.7778 AAVE |
133.8500 USD |
132.6200 USD |
136.8300 USD |
136.8300 USD |
| 2025-04-15 |
139.1400 USD |
3,767.1665 AAVE |
137.7300 USD |
136.2500 USD |
141.3600 USD |
140.6500 USD |
| 2025-04-14 |
142.4700 USD |
5,426.1157 AAVE |
139.0500 USD |
138.1100 USD |
147.1100 USD |
138.8300 USD |
| 2025-04-13 |
143.9900 USD |
7,426.5848 AAVE |
148.1400 USD |
139.9000 USD |
148.2500 USD |
144.0600 USD |
| 2025-04-12 |
143.1600 USD |
10,575.0633 AAVE |
136.5400 USD |
133.8300 USD |
149.4600 USD |
148.4800 USD |
| 2025-04-11 |
134.8200 USD |
4,347.1060 AAVE |
131.5200 USD |
131.4000 USD |
137.2500 USD |
134.4000 USD |
| 2025-04-10 |
137.1500 USD |
5,533.1686 AAVE |
143.0000 USD |
129.0900 USD |
143.2000 USD |
130.3600 USD |
| 2025-04-09 |
126.0600 USD |
7,363.9080 AAVE |
125.2100 USD |
119.8600 USD |
131.3700 USD |
130.3900 USD |
| 2025-04-08 |
132.9600 USD |
5,252.9412 AAVE |
131.7600 USD |
129.3000 USD |
135.9500 USD |
131.1900 USD |
| 2025-04-07 |
124.2400 USD |
21,901.1147 AAVE |
128.9400 USD |
114.0300 USD |
136.0500 USD |
131.1100 USD |
| 2025-04-06 |
139.3600 USD |
4,623.1815 AAVE |
152.3600 USD |
131.6000 USD |
152.3600 USD |
132.5600 USD |
| 2025-04-05 |
152.2500 USD |
1,176.3069 AAVE |
151.8700 USD |
150.1300 USD |
155.0600 USD |
151.3000 USD |
| 2025-04-04 |
150.6100 USD |
6,662.4357 AAVE |
151.3100 USD |
144.4600 USD |
153.8200 USD |
151.6300 USD |
| 2025-04-03 |
150.8200 USD |
7,997.5510 AAVE |
149.9500 USD |
146.2800 USD |
157.0800 USD |
150.3600 USD |
| 2025-04-02 |
161.1600 USD |
20,135.7552 AAVE |
166.0500 USD |
156.3900 USD |
166.7300 USD |
162.9000 USD |
| 2025-04-01 |
166.5600 USD |
3,120.9453 AAVE |
159.3800 USD |
159.1900 USD |
171.2700 USD |
168.8100 USD |
| 2025-03-31 |
157.6900 USD |
4,271.0184 AAVE |
163.6300 USD |
151.9200 USD |
164.4400 USD |
158.4200 USD |
| 2025-03-30 |
165.1200 USD |
3,067.8916 AAVE |
167.9800 USD |
161.2600 USD |
169.3500 USD |
166.6500 USD |
| 2025-03-29 |
175.7700 USD |
3,637.4519 AAVE |
175.5700 USD |
167.1300 USD |
180.3400 USD |
169.0300 USD |
| 2025-03-28 |
175.4800 USD |
4,550.9995 AAVE |
184.7600 USD |
169.3300 USD |
186.7200 USD |
170.0300 USD |
| 2025-03-27 |
183.1200 USD |
1,137.8442 AAVE |
177.6300 USD |
177.0800 USD |
186.0500 USD |
183.9800 USD |
| 2025-03-26 |
184.8200 USD |
6,986.0869 AAVE |
186.5500 USD |
179.2000 USD |
190.0500 USD |
180.2600 USD |
| 2025-03-25 |
188.0500 USD |
7,511.2287 AAVE |
190.7500 USD |
186.0900 USD |
192.2200 USD |
187.4200 USD |
| 2025-03-24 |
190.3800 USD |
3,913.7800 AAVE |
184.9800 USD |
181.4600 USD |
194.6000 USD |
192.5700 USD |
| 2025-03-23 |
183.8400 USD |
1,075.3308 AAVE |
179.8300 USD |
179.6900 USD |
185.9700 USD |
185.1200 USD |
| 2025-03-22 |
181.1600 USD |
4,062.9201 AAVE |
178.1900 USD |
178.1900 USD |
183.6700 USD |
179.6200 USD |
| 2025-03-21 |
178.7300 USD |
4,425.4010 AAVE |
178.7100 USD |
174.1100 USD |
183.0600 USD |
177.3900 USD |