Identifier on Kraken: AAVEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-12-05 |
97.4600 USD |
4,319.3672 AAVE |
99.7400 USD |
95.5300 USD |
100.6200 USD |
98.0000 USD |
| 2023-12-04 |
101.7600 USD |
10,921.8308 AAVE |
102.8100 USD |
97.6600 USD |
113.2100 USD |
99.7500 USD |
| 2023-12-03 |
103.8200 USD |
2,698.8764 AAVE |
104.5300 USD |
101.3200 USD |
105.9400 USD |
102.8600 USD |
| 2023-12-02 |
102.7000 USD |
4,330.8944 AAVE |
100.1300 USD |
99.8700 USD |
104.1600 USD |
103.8400 USD |
| 2023-12-01 |
100.3800 USD |
3,562.7669 AAVE |
98.3100 USD |
98.1000 USD |
101.7600 USD |
100.9500 USD |
| 2023-11-30 |
97.0000 USD |
1,785.9361 AAVE |
96.4000 USD |
95.1300 USD |
97.8700 USD |
97.5900 USD |
| 2023-11-29 |
96.9500 USD |
1,712.3580 AAVE |
96.9000 USD |
95.5000 USD |
98.8000 USD |
96.5400 USD |
| 2023-11-28 |
95.9400 USD |
4,295.4351 AAVE |
96.3200 USD |
92.9400 USD |
99.0000 USD |
97.1200 USD |
| 2023-11-27 |
95.4800 USD |
1,969.9542 AAVE |
97.8400 USD |
93.2500 USD |
99.0000 USD |
94.5900 USD |
| 2023-11-26 |
100.0000 USD |
2,341.2380 AAVE |
99.6200 USD |
96.3000 USD |
103.1800 USD |
98.0100 USD |
| 2023-11-25 |
99.5100 USD |
2,384.0565 AAVE |
99.1600 USD |
97.3200 USD |
101.8100 USD |
99.1900 USD |
| 2023-11-24 |
97.8700 USD |
4,091.9114 AAVE |
96.0600 USD |
95.8800 USD |
99.7700 USD |
97.3700 USD |
| 2023-11-23 |
97.6500 USD |
4,707.3728 AAVE |
95.3700 USD |
95.0600 USD |
100.7900 USD |
96.3400 USD |
| 2023-11-22 |
92.0600 USD |
12,106.9265 AAVE |
84.4800 USD |
84.2400 USD |
96.1200 USD |
95.0100 USD |
| 2023-11-21 |
88.6200 USD |
3,927.7452 AAVE |
90.0200 USD |
85.4200 USD |
92.6800 USD |
86.0100 USD |
| 2023-11-20 |
91.4000 USD |
4,402.5715 AAVE |
91.3400 USD |
88.8800 USD |
93.1400 USD |
90.5800 USD |
| 2023-11-19 |
88.9100 USD |
6,636.6182 AAVE |
88.1100 USD |
86.1400 USD |
90.4600 USD |
90.4600 USD |
| 2023-11-18 |
86.0200 USD |
3,032.5558 AAVE |
88.6800 USD |
82.9600 USD |
88.8400 USD |
87.8700 USD |
| 2023-11-17 |
91.2400 USD |
10,460.8919 AAVE |
90.7700 USD |
85.0300 USD |
93.2200 USD |
87.5400 USD |
| 2023-11-16 |
92.7500 USD |
24,231.4219 AAVE |
95.5000 USD |
90.4200 USD |
98.2300 USD |
92.0700 USD |
| 2023-11-15 |
93.7800 USD |
4,938.3152 AAVE |
90.7900 USD |
90.2400 USD |
95.7500 USD |
95.3600 USD |
| 2023-11-14 |
92.0100 USD |
12,946.8268 AAVE |
92.9000 USD |
85.1600 USD |
95.4000 USD |
90.7900 USD |
| 2023-11-13 |
98.8200 USD |
8,824.7329 AAVE |
99.5200 USD |
92.4000 USD |
104.8700 USD |
94.4000 USD |
| 2023-11-12 |
96.6300 USD |
11,575.0901 AAVE |
96.8900 USD |
93.0500 USD |
99.8700 USD |
99.8700 USD |
| 2023-11-11 |
98.0500 USD |
8,862.2428 AAVE |
100.0600 USD |
94.2500 USD |
100.6600 USD |
96.9100 USD |
| 2023-11-10 |
97.8300 USD |
12,695.4992 AAVE |
100.8800 USD |
90.0300 USD |
100.8800 USD |
99.9300 USD |
| 2023-11-09 |
102.6500 USD |
22,923.0388 AAVE |
100.2600 USD |
91.2000 USD |
109.9700 USD |
98.3500 USD |
| 2023-11-08 |
98.5900 USD |
5,120.7789 AAVE |
97.5700 USD |
95.3100 USD |
101.1700 USD |
99.6200 USD |
| 2023-11-07 |
98.7300 USD |
15,718.3943 AAVE |
100.2000 USD |
95.6700 USD |
104.5900 USD |
97.3200 USD |
| 2023-11-06 |
95.2300 USD |
17,652.8534 AAVE |
89.2400 USD |
87.7000 USD |
99.5700 USD |
99.1300 USD |
| 2023-11-05 |
89.6700 USD |
6,817.0952 AAVE |
90.1200 USD |
87.1400 USD |
92.2400 USD |
88.1400 USD |
| 2023-11-04 |
89.9100 USD |
4,805.0281 AAVE |
89.9600 USD |
88.2200 USD |
92.3300 USD |
89.5600 USD |
| 2023-11-03 |
90.6300 USD |
6,272.6658 AAVE |
91.9200 USD |
88.0000 USD |
93.1000 USD |
90.3200 USD |
| 2023-11-02 |
95.4100 USD |
28,045.0908 AAVE |
89.1900 USD |
87.5500 USD |
102.5900 USD |
91.8400 USD |
| 2023-11-01 |
87.1900 USD |
13,603.6546 AAVE |
81.2300 USD |
80.8300 USD |
91.7000 USD |
90.8000 USD |