Identifier on Kraken: AAVEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-17 |
209.6600 USD |
16,149.7897 AAVE |
223.0100 USD |
200.2200 USD |
227.0700 USD |
207.4500 USD |
| 2025-10-16 |
238.3400 USD |
4,910.4211 AAVE |
242.4500 USD |
230.7900 USD |
246.1200 USD |
231.5500 USD |
| 2025-10-15 |
249.0400 USD |
4,908.1171 AAVE |
255.4000 USD |
239.3600 USD |
262.4000 USD |
241.4000 USD |
| 2025-10-14 |
245.5600 USD |
8,328.5126 AAVE |
261.6300 USD |
237.3300 USD |
263.6500 USD |
253.2700 USD |
| 2025-10-13 |
253.5600 USD |
11,126.3502 AAVE |
250.8200 USD |
244.0500 USD |
263.3300 USD |
261.3500 USD |
| 2025-10-12 |
231.1800 USD |
4,555.4301 AAVE |
234.5100 USD |
225.6200 USD |
235.0000 USD |
230.7700 USD |
| 2025-10-11 |
227.9900 USD |
10,470.9007 AAVE |
228.2500 USD |
217.2700 USD |
244.8200 USD |
244.6100 USD |
| 2025-10-10 |
271.1900 USD |
3,315.0288 AAVE |
273.9000 USD |
261.6900 USD |
279.6000 USD |
261.9700 USD |
| 2025-10-09 |
275.1100 USD |
2,968.7811 AAVE |
285.4000 USD |
268.3800 USD |
286.8300 USD |
271.4200 USD |
| 2025-10-08 |
277.8000 USD |
2,573.4440 AAVE |
276.3300 USD |
275.0600 USD |
284.0600 USD |
283.2500 USD |
| 2025-10-07 |
284.7300 USD |
3,587.8578 AAVE |
297.5700 USD |
276.7400 USD |
298.2000 USD |
278.0700 USD |
| 2025-10-06 |
295.7100 USD |
2,224.4416 AAVE |
285.5300 USD |
283.2300 USD |
301.2300 USD |
299.3200 USD |
| 2025-10-05 |
289.2500 USD |
2,143.5335 AAVE |
283.2900 USD |
281.5000 USD |
295.8600 USD |
285.6600 USD |
| 2025-10-04 |
286.7000 USD |
420.9604 AAVE |
290.8800 USD |
283.3000 USD |
292.0400 USD |
283.3000 USD |
| 2025-10-03 |
291.6200 USD |
7,318.5371 AAVE |
288.8100 USD |
284.3900 USD |
300.0000 USD |
291.5000 USD |
| 2025-10-02 |
285.3800 USD |
4,228.6444 AAVE |
286.8500 USD |
279.1600 USD |
294.1400 USD |
289.5100 USD |
| 2025-10-01 |
279.2600 USD |
1,452.6629 AAVE |
274.7700 USD |
269.9700 USD |
286.3500 USD |
285.5800 USD |
| 2025-09-30 |
271.8400 USD |
2,538.4760 AAVE |
277.1200 USD |
266.8400 USD |
277.7500 USD |
268.3700 USD |
| 2025-09-29 |
273.3700 USD |
841.4440 AAVE |
275.1600 USD |
269.5700 USD |
276.2100 USD |
269.9500 USD |
| 2025-09-28 |
263.2500 USD |
1,562.3484 AAVE |
266.6700 USD |
261.2200 USD |
267.2500 USD |
262.9900 USD |
| 2025-09-27 |
268.9900 USD |
1,078.5966 AAVE |
270.9100 USD |
265.7700 USD |
272.1500 USD |
267.2100 USD |
| 2025-09-26 |
262.4200 USD |
1,799.4208 AAVE |
260.1000 USD |
256.7700 USD |
267.5000 USD |
264.9900 USD |
| 2025-09-25 |
268.1400 USD |
5,764.6994 AAVE |
278.6500 USD |
260.0000 USD |
279.2200 USD |
265.9600 USD |
| 2025-09-24 |
276.7000 USD |
2,976.1653 AAVE |
275.1300 USD |
268.9600 USD |
281.1200 USD |
278.0700 USD |
| 2025-09-23 |
273.7800 USD |
5,484.7962 AAVE |
270.6300 USD |
263.6900 USD |
280.3700 USD |
276.6000 USD |
| 2025-09-22 |
270.3500 USD |
10,605.4273 AAVE |
294.0900 USD |
248.8100 USD |
295.5600 USD |
265.6500 USD |
| 2025-09-21 |
295.9100 USD |
1,039.1323 AAVE |
297.1700 USD |
293.4300 USD |
299.2000 USD |
294.8000 USD |
| 2025-09-20 |
297.4100 USD |
458.2080 AAVE |
298.6600 USD |
295.3000 USD |
300.8600 USD |
296.3700 USD |
| 2025-09-19 |
306.4500 USD |
1,672.8478 AAVE |
309.6000 USD |
303.3600 USD |
311.8100 USD |
305.1200 USD |
| 2025-09-18 |
308.2100 USD |
1,936.0755 AAVE |
306.0500 USD |
302.7000 USD |
312.9100 USD |
311.2400 USD |
| 2025-09-17 |
296.1400 USD |
7,517.1104 AAVE |
299.3900 USD |
291.1500 USD |
308.3900 USD |
306.0400 USD |
| 2025-09-16 |
296.0400 USD |
1,533.6775 AAVE |
299.0600 USD |
293.5600 USD |
299.4900 USD |
294.8500 USD |
| 2025-09-15 |
298.4200 USD |
3,516.0632 AAVE |
306.2400 USD |
295.6200 USD |
309.8900 USD |
296.4100 USD |
| 2025-09-14 |
307.5800 USD |
5,659.8151 AAVE |
315.2200 USD |
302.7800 USD |
315.4500 USD |
307.2800 USD |
| 2025-09-13 |
316.5900 USD |
3,872.1809 AAVE |
321.6100 USD |
309.9900 USD |
321.6100 USD |
315.0200 USD |
| 2025-09-12 |
314.1900 USD |
3,831.7232 AAVE |
309.8300 USD |
308.2200 USD |
321.3500 USD |
320.9900 USD |
| 2025-09-11 |
303.6600 USD |
1,740.6689 AAVE |
300.5800 USD |
299.6700 USD |
308.7400 USD |
300.9400 USD |
| 2025-09-10 |
300.2100 USD |
3,585.7577 AAVE |
298.1000 USD |
296.2100 USD |
306.6000 USD |
301.0000 USD |
| 2025-09-09 |
303.2200 USD |
6,998.5917 AAVE |
302.8000 USD |
295.2800 USD |
310.0000 USD |
299.0700 USD |
| 2025-09-08 |
302.9900 USD |
3,110.1076 AAVE |
301.6100 USD |
298.7600 USD |
307.8500 USD |
305.2900 USD |
| 2025-09-07 |
301.2600 USD |
473.7924 AAVE |
298.3800 USD |
298.3800 USD |
303.2200 USD |
300.0700 USD |
| 2025-09-06 |
300.1400 USD |
1,577.5142 AAVE |
302.3700 USD |
297.6800 USD |
304.5700 USD |
298.4900 USD |
| 2025-09-05 |
311.0200 USD |
9,053.0714 AAVE |
306.2000 USD |
305.8000 USD |
313.1200 USD |
310.9400 USD |
| 2025-09-04 |
314.2700 USD |
15,784.3401 AAVE |
328.0300 USD |
306.0200 USD |
331.7500 USD |
309.6100 USD |
| 2025-09-03 |
321.9900 USD |
2,429.1611 AAVE |
315.7300 USD |
312.9900 USD |
328.7200 USD |
328.2000 USD |
| 2025-09-02 |
311.4200 USD |
2,196.0434 AAVE |
304.8200 USD |
303.9400 USD |
317.0900 USD |
310.6000 USD |
| 2025-09-01 |
309.7600 USD |
2,144.9740 AAVE |
315.4700 USD |
303.9200 USD |
319.1900 USD |
306.2500 USD |
| 2025-08-31 |
321.7400 USD |
1,719.7640 AAVE |
319.2600 USD |
317.5000 USD |
324.9200 USD |
318.8800 USD |
| 2025-08-30 |
316.3400 USD |
2,163.5887 AAVE |
319.2500 USD |
310.7600 USD |
319.3700 USD |
316.9700 USD |
| 2025-08-29 |
308.4800 USD |
7,214.3546 AAVE |
317.6100 USD |
300.0000 USD |
318.4900 USD |
310.0800 USD |