Identifier on Kraken: AAVEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-24 |
89.2100 USD |
2,505.0488 AAVE |
89.6100 USD |
88.1800 USD |
90.6000 USD |
89.8200 USD |
| 2024-01-23 |
87.5200 USD |
5,610.5811 AAVE |
91.5800 USD |
84.1600 USD |
93.3900 USD |
87.1700 USD |
| 2024-01-22 |
93.4200 USD |
1,929.8310 AAVE |
96.4200 USD |
90.4500 USD |
97.0000 USD |
91.5000 USD |
| 2024-01-21 |
97.6300 USD |
904.2658 AAVE |
96.8300 USD |
96.7800 USD |
98.6600 USD |
97.0000 USD |
| 2024-01-20 |
97.5500 USD |
1,169.0471 AAVE |
96.9500 USD |
96.4000 USD |
99.7900 USD |
97.3700 USD |
| 2024-01-19 |
94.7600 USD |
2,472.8625 AAVE |
96.7700 USD |
91.6300 USD |
97.6400 USD |
96.0200 USD |
| 2024-01-18 |
98.4800 USD |
2,797.6372 AAVE |
101.1300 USD |
95.3500 USD |
101.5300 USD |
96.4900 USD |
| 2024-01-17 |
102.0100 USD |
2,114.2664 AAVE |
103.5700 USD |
100.0000 USD |
104.0200 USD |
101.0700 USD |
| 2024-01-16 |
106.1900 USD |
8,265.1680 AAVE |
101.8500 USD |
101.8500 USD |
110.8200 USD |
103.9600 USD |
| 2024-01-15 |
101.7700 USD |
2,402.0755 AAVE |
99.4400 USD |
99.4400 USD |
103.1300 USD |
102.2600 USD |
| 2024-01-14 |
102.9000 USD |
3,305.3000 AAVE |
106.0500 USD |
100.1400 USD |
106.0500 USD |
101.0500 USD |
| 2024-01-13 |
104.9900 USD |
3,722.1983 AAVE |
103.0500 USD |
100.7500 USD |
107.6000 USD |
106.1700 USD |
| 2024-01-12 |
107.0800 USD |
8,264.7462 AAVE |
109.7100 USD |
99.8300 USD |
113.8700 USD |
102.2700 USD |
| 2024-01-11 |
110.9700 USD |
13,344.4726 AAVE |
107.1700 USD |
106.3900 USD |
118.0000 USD |
109.7200 USD |
| 2024-01-10 |
104.1200 USD |
13,998.4308 AAVE |
96.3100 USD |
96.3100 USD |
110.1900 USD |
108.9700 USD |
| 2024-01-09 |
95.5200 USD |
3,893.9595 AAVE |
99.1100 USD |
92.5200 USD |
99.2900 USD |
96.6300 USD |
| 2024-01-08 |
94.9000 USD |
4,540.1463 AAVE |
94.4400 USD |
88.6000 USD |
100.1000 USD |
99.0700 USD |
| 2024-01-07 |
98.4800 USD |
1,264.2332 AAVE |
99.2700 USD |
96.7000 USD |
100.4900 USD |
97.2100 USD |
| 2024-01-06 |
99.6400 USD |
1,783.0037 AAVE |
103.0500 USD |
97.1200 USD |
103.3100 USD |
98.9600 USD |
| 2024-01-05 |
103.3200 USD |
6,114.9202 AAVE |
104.0800 USD |
99.3400 USD |
108.9700 USD |
102.6300 USD |
| 2024-01-04 |
103.6200 USD |
3,933.5914 AAVE |
102.6800 USD |
101.4100 USD |
105.5000 USD |
104.6900 USD |
| 2024-01-03 |
102.6300 USD |
14,166.3600 AAVE |
110.4600 USD |
91.0000 USD |
113.0400 USD |
102.6700 USD |
| 2024-01-02 |
114.3300 USD |
10,433.3352 AAVE |
116.2900 USD |
108.9700 USD |
119.9200 USD |
110.4600 USD |
| 2024-01-01 |
111.9900 USD |
5,442.4672 AAVE |
108.6800 USD |
108.0000 USD |
115.2100 USD |
115.0900 USD |
| 2023-12-31 |
113.6400 USD |
11,187.2813 AAVE |
111.0100 USD |
101.8500 USD |
118.7500 USD |
109.0000 USD |
| 2023-12-30 |
113.9600 USD |
5,129.7800 AAVE |
112.1300 USD |
110.9400 USD |
117.3600 USD |
111.8000 USD |
| 2023-12-29 |
112.8700 USD |
18,723.1588 AAVE |
118.9600 USD |
108.1000 USD |
122.2500 USD |
111.6900 USD |
| 2023-12-28 |
120.4100 USD |
43,031.3223 AAVE |
112.0600 USD |
112.0600 USD |
129.7400 USD |
120.4300 USD |
| 2023-12-27 |
106.2600 USD |
17,767.4900 AAVE |
102.9700 USD |
97.4100 USD |
112.8800 USD |
110.7800 USD |
| 2023-12-26 |
103.2000 USD |
20,184.9698 AAVE |
102.9000 USD |
97.4500 USD |
109.5600 USD |
102.6300 USD |
| 2023-12-25 |
101.7600 USD |
9,982.0071 AAVE |
99.7800 USD |
98.4000 USD |
104.9700 USD |
102.2700 USD |
| 2023-12-24 |
101.4000 USD |
7,758.3414 AAVE |
99.4300 USD |
98.4500 USD |
103.6700 USD |
101.5400 USD |
| 2023-12-23 |
97.8100 USD |
5,870.8632 AAVE |
100.4700 USD |
95.5700 USD |
102.0300 USD |
98.8000 USD |
| 2023-12-22 |
100.3500 USD |
5,499.9280 AAVE |
101.7200 USD |
98.3400 USD |
102.4800 USD |
100.1300 USD |
| 2023-12-21 |
100.0300 USD |
7,678.7717 AAVE |
100.0600 USD |
98.5000 USD |
102.0600 USD |
101.2500 USD |
| 2023-12-20 |
102.8200 USD |
9,973.0872 AAVE |
101.2900 USD |
99.4500 USD |
105.6900 USD |
100.4900 USD |
| 2023-12-19 |
102.4800 USD |
16,608.9016 AAVE |
99.2900 USD |
98.6100 USD |
107.7200 USD |
101.0300 USD |
| 2023-12-18 |
97.4600 USD |
11,210.1469 AAVE |
100.1700 USD |
93.1900 USD |
100.7600 USD |
99.0000 USD |
| 2023-12-17 |
103.4200 USD |
9,274.1223 AAVE |
104.7100 USD |
101.2600 USD |
105.3100 USD |
102.9200 USD |
| 2023-12-16 |
105.5200 USD |
14,467.3785 AAVE |
108.2000 USD |
102.4600 USD |
109.0900 USD |
104.4100 USD |
| 2023-12-15 |
111.2200 USD |
45,181.1439 AAVE |
107.6200 USD |
104.0800 USD |
118.6000 USD |
110.9100 USD |
| 2023-12-14 |
100.6800 USD |
22,596.8032 AAVE |
94.9000 USD |
92.5400 USD |
105.8900 USD |
105.4200 USD |
| 2023-12-13 |
92.6400 USD |
5,041.1011 AAVE |
92.4900 USD |
88.3100 USD |
94.7200 USD |
94.7200 USD |
| 2023-12-12 |
92.1500 USD |
4,206.2213 AAVE |
91.5900 USD |
90.4200 USD |
93.6900 USD |
92.8500 USD |
| 2023-12-11 |
91.2200 USD |
8,197.4390 AAVE |
97.7600 USD |
87.5200 USD |
98.3700 USD |
91.1400 USD |
| 2023-12-10 |
97.7400 USD |
3,631.2627 AAVE |
98.7200 USD |
95.6500 USD |
99.7100 USD |
98.2800 USD |
| 2023-12-09 |
101.3700 USD |
8,350.1686 AAVE |
99.5900 USD |
98.6800 USD |
104.8100 USD |
100.3900 USD |
| 2023-12-08 |
98.4500 USD |
11,625.8214 AAVE |
98.8000 USD |
96.1000 USD |
100.7700 USD |
98.5900 USD |
| 2023-12-07 |
97.3700 USD |
5,921.3953 AAVE |
96.3400 USD |
94.6200 USD |
99.6600 USD |
97.6700 USD |
| 2023-12-06 |
96.7700 USD |
8,456.0795 AAVE |
98.7500 USD |
95.7500 USD |
100.2600 USD |
96.3500 USD |