Identifier on Kraken: AAVEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-15 |
128.5800 USD |
9,306.4677 AAVE |
139.4100 USD |
122.0700 USD |
141.3900 USD |
124.5300 USD |
| 2024-03-14 |
139.5300 USD |
12,224.6738 AAVE |
142.5900 USD |
131.4500 USD |
145.5300 USD |
137.2800 USD |
| 2024-03-13 |
144.6200 USD |
12,800.8074 AAVE |
135.3100 USD |
134.0100 USD |
153.9400 USD |
143.3700 USD |
| 2024-03-12 |
130.4900 USD |
10,098.2143 AAVE |
136.8300 USD |
123.7400 USD |
138.6300 USD |
132.6300 USD |
| 2024-03-11 |
133.3700 USD |
11,659.2639 AAVE |
126.8800 USD |
120.3100 USD |
138.4900 USD |
134.8600 USD |
| 2024-03-10 |
128.9200 USD |
5,822.7894 AAVE |
131.4000 USD |
124.4400 USD |
133.7800 USD |
126.3400 USD |
| 2024-03-09 |
132.2500 USD |
5,147.7557 AAVE |
132.3900 USD |
129.0600 USD |
135.3600 USD |
130.9300 USD |
| 2024-03-08 |
131.7900 USD |
19,441.1296 AAVE |
134.2000 USD |
127.7000 USD |
138.1200 USD |
132.2500 USD |
| 2024-03-07 |
125.7100 USD |
22,693.6645 AAVE |
127.7300 USD |
120.7500 USD |
131.6400 USD |
131.6400 USD |
| 2024-03-06 |
118.7000 USD |
18,243.4245 AAVE |
105.9800 USD |
102.3400 USD |
127.7100 USD |
125.1500 USD |
| 2024-03-05 |
109.7800 USD |
24,595.8761 AAVE |
114.2700 USD |
91.4000 USD |
129.0000 USD |
105.3400 USD |
| 2024-03-04 |
113.1300 USD |
6,950.5756 AAVE |
112.6600 USD |
110.3000 USD |
115.5500 USD |
114.4300 USD |
| 2024-03-03 |
113.1600 USD |
5,824.9932 AAVE |
116.1100 USD |
104.0900 USD |
119.0000 USD |
112.7300 USD |
| 2024-03-02 |
114.1700 USD |
29,110.3173 AAVE |
110.5800 USD |
109.8600 USD |
118.6600 USD |
116.6300 USD |
| 2024-03-01 |
108.9100 USD |
4,411.1123 AAVE |
105.9000 USD |
105.8000 USD |
110.5400 USD |
110.5400 USD |
| 2024-02-29 |
108.5400 USD |
18,028.2908 AAVE |
104.6100 USD |
103.2000 USD |
114.6600 USD |
105.2500 USD |
| 2024-02-28 |
106.5500 USD |
26,529.3746 AAVE |
104.7800 USD |
97.4500 USD |
108.7300 USD |
102.6200 USD |
| 2024-02-27 |
103.5400 USD |
8,495.5225 AAVE |
102.7900 USD |
101.1400 USD |
105.8300 USD |
104.1300 USD |
| 2024-02-26 |
101.8600 USD |
5,932.2771 AAVE |
100.4300 USD |
97.9200 USD |
103.8900 USD |
102.9000 USD |
| 2024-02-25 |
98.7800 USD |
4,228.7786 AAVE |
101.4200 USD |
97.4200 USD |
101.7600 USD |
99.3700 USD |
| 2024-02-24 |
99.4700 USD |
38,363.8789 AAVE |
94.4700 USD |
93.9100 USD |
103.9000 USD |
99.5700 USD |
| 2024-02-23 |
95.8900 USD |
15,804.6498 AAVE |
91.9900 USD |
89.5400 USD |
101.8200 USD |
95.6500 USD |
| 2024-02-22 |
92.4200 USD |
2,430.7085 AAVE |
91.7200 USD |
90.2000 USD |
93.9100 USD |
93.2300 USD |
| 2024-02-21 |
90.6500 USD |
11,579.7817 AAVE |
93.9800 USD |
88.2700 USD |
94.1000 USD |
91.5800 USD |
| 2024-02-20 |
93.6600 USD |
6,785.8520 AAVE |
96.3100 USD |
90.1900 USD |
97.0200 USD |
94.5100 USD |
| 2024-02-19 |
96.7700 USD |
5,263.7546 AAVE |
95.0700 USD |
94.4200 USD |
97.9800 USD |
97.6500 USD |
| 2024-02-18 |
94.2500 USD |
4,091.9091 AAVE |
93.9600 USD |
92.7500 USD |
95.4300 USD |
94.4100 USD |
| 2024-02-17 |
93.3500 USD |
3,954.1445 AAVE |
94.4300 USD |
91.2000 USD |
94.8500 USD |
94.1100 USD |
| 2024-02-16 |
93.2100 USD |
5,436.9548 AAVE |
92.4300 USD |
90.3000 USD |
94.9500 USD |
92.6600 USD |
| 2024-02-15 |
91.8200 USD |
5,713.8356 AAVE |
91.2100 USD |
90.1600 USD |
93.8300 USD |
92.5300 USD |
| 2024-02-14 |
90.8200 USD |
5,468.9338 AAVE |
89.6000 USD |
89.1600 USD |
92.7300 USD |
90.9400 USD |
| 2024-02-13 |
89.5200 USD |
6,480.6415 AAVE |
90.9700 USD |
88.0000 USD |
91.3800 USD |
89.2200 USD |
| 2024-02-12 |
88.5500 USD |
2,982.5083 AAVE |
87.2500 USD |
85.1500 USD |
91.0800 USD |
90.5800 USD |
| 2024-02-11 |
88.5100 USD |
1,791.0954 AAVE |
88.2800 USD |
86.7300 USD |
89.8900 USD |
87.2200 USD |
| 2024-02-10 |
87.9800 USD |
3,416.4063 AAVE |
87.6100 USD |
86.3200 USD |
89.2300 USD |
89.0900 USD |
| 2024-02-09 |
87.8800 USD |
6,841.2335 AAVE |
85.2300 USD |
85.2300 USD |
89.8800 USD |
88.1300 USD |
| 2024-02-08 |
85.3200 USD |
6,081.7851 AAVE |
84.2100 USD |
84.1600 USD |
86.6300 USD |
85.4100 USD |
| 2024-02-07 |
83.6900 USD |
4,362.1818 AAVE |
84.6200 USD |
82.2700 USD |
84.9500 USD |
84.1000 USD |
| 2024-02-06 |
84.1000 USD |
3,482.2652 AAVE |
84.0600 USD |
82.6100 USD |
85.4300 USD |
85.0000 USD |
| 2024-02-05 |
84.0000 USD |
2,466.2393 AAVE |
83.2200 USD |
81.5000 USD |
85.8000 USD |
83.5000 USD |
| 2024-02-04 |
84.5000 USD |
2,206.9107 AAVE |
85.3900 USD |
82.8400 USD |
85.7800 USD |
83.5400 USD |
| 2024-02-03 |
86.0600 USD |
2,145.1666 AAVE |
85.9100 USD |
84.9200 USD |
86.8700 USD |
85.8600 USD |
| 2024-02-02 |
83.9200 USD |
8,895.8281 AAVE |
83.6000 USD |
82.3300 USD |
86.4300 USD |
84.9100 USD |
| 2024-02-01 |
83.9700 USD |
6,050.2145 AAVE |
85.9900 USD |
82.8900 USD |
86.0000 USD |
83.6400 USD |
| 2024-01-31 |
88.4400 USD |
5,482.0311 AAVE |
93.0700 USD |
85.1000 USD |
93.2600 USD |
86.3300 USD |
| 2024-01-30 |
93.9800 USD |
3,492.2619 AAVE |
93.4900 USD |
92.2500 USD |
95.4000 USD |
94.7400 USD |
| 2024-01-29 |
92.5000 USD |
1,380.1662 AAVE |
91.0900 USD |
90.3600 USD |
93.8900 USD |
93.4700 USD |
| 2024-01-28 |
91.8800 USD |
1,569.2803 AAVE |
91.4900 USD |
90.2000 USD |
93.4600 USD |
91.1100 USD |
| 2024-01-27 |
91.5500 USD |
701.5521 AAVE |
91.4000 USD |
90.3900 USD |
92.1000 USD |
91.8300 USD |
| 2024-01-26 |
89.5600 USD |
1,465.0585 AAVE |
88.5500 USD |
87.5600 USD |
91.6500 USD |
91.2500 USD |