Identifier on Kraken: AAVEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-21 |
178.7300 USD |
4,425.4010 AAVE |
178.7100 USD |
174.1100 USD |
183.0600 USD |
177.3900 USD |
| 2025-03-20 |
176.9100 USD |
2,458.5057 AAVE |
182.5200 USD |
173.2300 USD |
182.9000 USD |
177.9000 USD |
| 2025-03-19 |
174.0200 USD |
1,214.3247 AAVE |
170.1600 USD |
169.8400 USD |
181.0600 USD |
180.8200 USD |
| 2025-03-18 |
169.6200 USD |
5,856.5552 AAVE |
174.9300 USD |
164.7100 USD |
175.1200 USD |
169.2100 USD |
| 2025-03-17 |
171.0400 USD |
3,549.0750 AAVE |
164.6900 USD |
164.6900 USD |
177.0800 USD |
176.3000 USD |
| 2025-03-16 |
168.9500 USD |
2,514.7061 AAVE |
173.0600 USD |
163.7100 USD |
173.8600 USD |
167.6300 USD |
| 2025-03-15 |
174.1200 USD |
1,536.9372 AAVE |
173.3800 USD |
171.8400 USD |
177.0900 USD |
173.5000 USD |
| 2025-03-14 |
171.1600 USD |
6,982.6510 AAVE |
162.5200 USD |
162.0800 USD |
177.0000 USD |
174.7800 USD |
| 2025-03-13 |
171.0500 USD |
14,003.6237 AAVE |
174.9900 USD |
164.2200 USD |
175.9700 USD |
166.2400 USD |
| 2025-03-12 |
172.7100 USD |
10,225.2739 AAVE |
181.8900 USD |
163.7200 USD |
184.0800 USD |
169.4900 USD |
| 2025-03-11 |
176.5500 USD |
18,919.3518 AAVE |
180.3200 USD |
167.0000 USD |
185.8300 USD |
182.8400 USD |
| 2025-03-10 |
189.4200 USD |
13,196.3991 AAVE |
178.4400 USD |
176.6300 USD |
201.4900 USD |
185.6100 USD |
| 2025-03-09 |
187.6400 USD |
5,916.7144 AAVE |
195.5500 USD |
176.8300 USD |
198.2800 USD |
180.8300 USD |
| 2025-03-08 |
193.0200 USD |
5,412.5316 AAVE |
196.5000 USD |
185.4200 USD |
199.0400 USD |
196.0200 USD |
| 2025-03-07 |
206.2200 USD |
11,114.9040 AAVE |
208.4400 USD |
199.5100 USD |
211.9100 USD |
203.6500 USD |
| 2025-03-06 |
229.7100 USD |
12,511.7564 AAVE |
220.7900 USD |
212.6500 USD |
239.4600 USD |
213.1300 USD |
| 2025-03-05 |
214.4500 USD |
13,998.1259 AAVE |
206.2100 USD |
204.4500 USD |
226.1600 USD |
217.1300 USD |
| 2025-03-04 |
182.3900 USD |
14,286.4554 AAVE |
180.3200 USD |
167.6600 USD |
197.3400 USD |
189.4200 USD |
| 2025-03-03 |
198.6800 USD |
15,518.4593 AAVE |
223.5600 USD |
179.5500 USD |
224.2000 USD |
180.8300 USD |
| 2025-03-02 |
213.5300 USD |
11,918.3113 AAVE |
194.9300 USD |
190.4700 USD |
225.8500 USD |
222.5500 USD |
| 2025-03-01 |
190.1700 USD |
4,163.7345 AAVE |
192.0600 USD |
183.5600 USD |
195.7200 USD |
194.0900 USD |
| 2025-02-28 |
188.0100 USD |
14,584.4251 AAVE |
203.8000 USD |
178.0000 USD |
204.1300 USD |
188.8000 USD |
| 2025-02-27 |
206.3400 USD |
2,777.3624 AAVE |
202.5300 USD |
201.0000 USD |
209.6300 USD |
206.1300 USD |
| 2025-02-26 |
203.8100 USD |
13,532.5208 AAVE |
205.0900 USD |
191.5700 USD |
211.5100 USD |
201.5200 USD |
| 2025-02-25 |
199.7400 USD |
11,893.9565 AAVE |
210.4300 USD |
189.5300 USD |
213.1700 USD |
204.9800 USD |
| 2025-02-24 |
233.1900 USD |
4,066.0249 AAVE |
247.6900 USD |
227.6800 USD |
249.1400 USD |
228.6600 USD |
| 2025-02-23 |
246.8300 USD |
2,290.5034 AAVE |
246.9400 USD |
243.6500 USD |
254.0800 USD |
246.2500 USD |
| 2025-02-22 |
246.0500 USD |
3,325.3702 AAVE |
241.8300 USD |
239.2700 USD |
251.5300 USD |
248.4100 USD |
| 2025-02-21 |
255.2200 USD |
18,149.9650 AAVE |
261.2000 USD |
238.6000 USD |
269.0400 USD |
242.8000 USD |
| 2025-02-20 |
258.3000 USD |
5,350.9683 AAVE |
253.0500 USD |
251.4400 USD |
263.3500 USD |
260.0900 USD |
| 2025-02-19 |
252.8800 USD |
3,999.4615 AAVE |
248.9900 USD |
246.8800 USD |
258.0200 USD |
252.5800 USD |
| 2025-02-18 |
250.9100 USD |
7,871.6161 AAVE |
264.3500 USD |
241.6200 USD |
265.8400 USD |
249.1400 USD |
| 2025-02-17 |
265.5500 USD |
10,583.4815 AAVE |
253.9700 USD |
249.8800 USD |
278.4400 USD |
264.0700 USD |
| 2025-02-16 |
254.4100 USD |
1,401.0302 AAVE |
252.9700 USD |
250.2500 USD |
258.8000 USD |
254.1000 USD |
| 2025-02-15 |
257.3300 USD |
1,469.2805 AAVE |
262.2100 USD |
249.9300 USD |
263.4100 USD |
251.9100 USD |
| 2025-02-14 |
260.0600 USD |
3,513.2688 AAVE |
256.5700 USD |
253.3700 USD |
264.7700 USD |
262.4000 USD |
| 2025-02-13 |
252.2000 USD |
6,772.5103 AAVE |
252.8900 USD |
246.7700 USD |
258.0100 USD |
254.6300 USD |
| 2025-02-12 |
240.2500 USD |
3,891.6588 AAVE |
243.1900 USD |
231.9600 USD |
249.6900 USD |
245.1500 USD |
| 2025-02-11 |
257.1800 USD |
3,131.2886 AAVE |
252.5100 USD |
247.8900 USD |
262.5000 USD |
250.6700 USD |
| 2025-02-10 |
248.4500 USD |
3,952.1668 AAVE |
241.3100 USD |
234.9100 USD |
256.7700 USD |
255.6600 USD |
| 2025-02-09 |
244.1900 USD |
3,205.4282 AAVE |
239.0000 USD |
238.3700 USD |
252.4200 USD |
241.7000 USD |
| 2025-02-08 |
235.4900 USD |
2,029.2261 AAVE |
237.7200 USD |
231.2700 USD |
241.9300 USD |
239.7300 USD |
| 2025-02-07 |
245.9900 USD |
6,467.7290 AAVE |
241.4800 USD |
231.2200 USD |
262.0000 USD |
236.1500 USD |
| 2025-02-06 |
251.3400 USD |
5,438.4265 AAVE |
259.8300 USD |
241.4500 USD |
266.6900 USD |
245.1200 USD |
| 2025-02-05 |
269.9300 USD |
5,823.0160 AAVE |
272.0300 USD |
256.1400 USD |
283.4700 USD |
258.3200 USD |
| 2025-02-04 |
262.2900 USD |
20,297.7056 AAVE |
276.8200 USD |
249.4900 USD |
278.4100 USD |
255.0400 USD |
| 2025-02-03 |
242.8900 USD |
41,759.2823 AAVE |
258.5400 USD |
200.0000 USD |
278.5300 USD |
269.6600 USD |
| 2025-02-02 |
277.2200 USD |
14,573.2223 AAVE |
296.1900 USD |
257.9600 USD |
304.3300 USD |
270.0600 USD |
| 2025-02-01 |
312.6300 USD |
10,280.6360 AAVE |
332.5900 USD |
297.8600 USD |
333.1900 USD |
300.1600 USD |
| 2025-01-31 |
333.0900 USD |
14,194.3787 AAVE |
315.4500 USD |
312.7300 USD |
349.1800 USD |
335.9000 USD |