Identifier on Kraken: AAVEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-10 |
304.5500 USD |
12,106.1253 AAVE |
301.9400 USD |
292.5000 USD |
315.9100 USD |
311.6200 USD |
| 2025-07-09 |
298.9700 USD |
22,963.5026 AAVE |
293.1100 USD |
290.0000 USD |
306.5300 USD |
301.9300 USD |
| 2025-07-08 |
286.4300 USD |
18,163.4982 AAVE |
283.3900 USD |
275.1100 USD |
294.8800 USD |
293.0000 USD |
| 2025-07-07 |
285.8900 USD |
10,333.4401 AAVE |
287.6000 USD |
277.7600 USD |
290.5700 USD |
281.6100 USD |
| 2025-07-06 |
275.0400 USD |
2,551.2287 AAVE |
273.5800 USD |
270.1900 USD |
278.7400 USD |
276.1500 USD |
| 2025-07-05 |
269.5300 USD |
3,083.5129 AAVE |
266.0500 USD |
265.2900 USD |
275.4000 USD |
269.5800 USD |
| 2025-07-04 |
268.2700 USD |
4,876.7286 AAVE |
279.5300 USD |
258.8900 USD |
282.6600 USD |
262.4300 USD |
| 2025-07-03 |
278.3300 USD |
6,352.4025 AAVE |
276.0000 USD |
273.0700 USD |
285.4300 USD |
278.3700 USD |
| 2025-07-02 |
271.5100 USD |
10,563.6944 AAVE |
260.0000 USD |
257.5600 USD |
283.2900 USD |
278.4900 USD |
| 2025-07-01 |
268.5500 USD |
3,989.9726 AAVE |
274.6900 USD |
262.8900 USD |
277.4300 USD |
265.3500 USD |
| 2025-06-30 |
275.3300 USD |
3,591.7549 AAVE |
278.8200 USD |
268.7900 USD |
280.8100 USD |
268.9800 USD |
| 2025-06-29 |
271.1400 USD |
8,749.8762 AAVE |
260.0800 USD |
256.7200 USD |
275.0000 USD |
272.8600 USD |
| 2025-06-28 |
257.0600 USD |
2,440.6013 AAVE |
259.1400 USD |
253.2500 USD |
261.4700 USD |
261.4700 USD |
| 2025-06-27 |
257.5400 USD |
3,869.6717 AAVE |
250.1300 USD |
249.0000 USD |
263.4000 USD |
260.6500 USD |
| 2025-06-26 |
258.8000 USD |
3,984.1180 AAVE |
255.7600 USD |
251.3600 USD |
265.6900 USD |
252.1800 USD |
| 2025-06-25 |
264.0700 USD |
1,950.4926 AAVE |
264.3300 USD |
259.7400 USD |
271.0900 USD |
260.9500 USD |
| 2025-06-24 |
259.8300 USD |
7,155.4295 AAVE |
257.3000 USD |
253.4100 USD |
265.0000 USD |
262.4600 USD |
| 2025-06-23 |
233.9400 USD |
16,744.5919 AAVE |
227.6600 USD |
222.0400 USD |
251.8900 USD |
248.6000 USD |
| 2025-06-22 |
233.4100 USD |
4,391.6692 AAVE |
234.8400 USD |
225.7900 USD |
238.8700 USD |
232.0200 USD |
| 2025-06-21 |
240.4100 USD |
5,673.4770 AAVE |
247.2700 USD |
229.3700 USD |
249.9400 USD |
233.2500 USD |
| 2025-06-20 |
258.1300 USD |
1,784.7645 AAVE |
256.1200 USD |
251.5900 USD |
262.6300 USD |
262.4800 USD |
| 2025-06-19 |
255.8800 USD |
4,491.9241 AAVE |
258.9300 USD |
247.7500 USD |
266.0800 USD |
251.6900 USD |
| 2025-06-18 |
267.3700 USD |
1,417.0198 AAVE |
266.5700 USD |
264.0100 USD |
269.8700 USD |
265.0400 USD |
| 2025-06-17 |
275.1600 USD |
5,540.8710 AAVE |
275.2400 USD |
267.6800 USD |
283.6400 USD |
271.4400 USD |
| 2025-06-16 |
287.2000 USD |
11,726.6727 AAVE |
274.9300 USD |
271.9900 USD |
293.7400 USD |
287.6900 USD |
| 2025-06-15 |
275.5400 USD |
3,576.4121 AAVE |
275.3300 USD |
270.5700 USD |
278.9000 USD |
273.2200 USD |
| 2025-06-14 |
280.9300 USD |
5,110.3210 AAVE |
291.3300 USD |
273.7000 USD |
291.3500 USD |
277.8500 USD |
| 2025-06-13 |
278.4700 USD |
23,718.9295 AAVE |
293.6500 USD |
262.7200 USD |
293.6500 USD |
291.1800 USD |
| 2025-06-12 |
301.2000 USD |
10,106.6386 AAVE |
304.2200 USD |
292.3100 USD |
309.2200 USD |
303.8200 USD |
| 2025-06-11 |
311.5300 USD |
9,764.3568 AAVE |
308.0400 USD |
304.7000 USD |
325.0000 USD |
318.0100 USD |
| 2025-06-10 |
289.4400 USD |
5,275.0489 AAVE |
283.7000 USD |
282.8100 USD |
294.1300 USD |
290.5300 USD |
| 2025-06-09 |
259.4400 USD |
7,727.0952 AAVE |
253.8700 USD |
250.4000 USD |
265.9800 USD |
265.5100 USD |
| 2025-06-08 |
254.9400 USD |
1,688.1747 AAVE |
257.6100 USD |
252.4200 USD |
257.7000 USD |
254.0300 USD |
| 2025-06-07 |
256.7800 USD |
2,998.3986 AAVE |
251.0900 USD |
249.5000 USD |
260.6000 USD |
258.5300 USD |
| 2025-06-06 |
248.8300 USD |
9,382.3955 AAVE |
241.6500 USD |
240.0400 USD |
255.2300 USD |
251.0100 USD |
| 2025-06-05 |
261.3900 USD |
6,573.1632 AAVE |
264.5100 USD |
253.3400 USD |
266.9300 USD |
254.3200 USD |
| 2025-06-04 |
267.9000 USD |
9,944.6897 AAVE |
267.1300 USD |
262.8400 USD |
275.8000 USD |
265.0800 USD |
| 2025-06-03 |
264.8200 USD |
6,554.9294 AAVE |
257.6700 USD |
254.5500 USD |
273.5900 USD |
269.1800 USD |
| 2025-06-02 |
248.3200 USD |
4,850.3543 AAVE |
246.1100 USD |
239.5000 USD |
257.1500 USD |
256.0700 USD |
| 2025-06-01 |
245.0100 USD |
7,553.6032 AAVE |
247.1100 USD |
238.0000 USD |
254.4900 USD |
252.7500 USD |
| 2025-05-31 |
248.4100 USD |
6,832.6302 AAVE |
251.1700 USD |
242.4700 USD |
253.5600 USD |
251.6200 USD |
| 2025-05-30 |
249.4400 USD |
8,067.2848 AAVE |
249.7000 USD |
239.5500 USD |
256.0000 USD |
251.2600 USD |
| 2025-05-29 |
263.2700 USD |
9,876.8333 AAVE |
265.0000 USD |
252.8600 USD |
274.2900 USD |
256.4700 USD |
| 2025-05-28 |
267.8300 USD |
9,806.7058 AAVE |
271.6600 USD |
260.6100 USD |
274.5400 USD |
261.5100 USD |
| 2025-05-27 |
276.6200 USD |
11,044.0388 AAVE |
267.3900 USD |
263.1600 USD |
282.8700 USD |
272.0000 USD |
| 2025-05-26 |
266.5200 USD |
8,912.2930 AAVE |
269.4200 USD |
259.5200 USD |
276.1600 USD |
265.6100 USD |
| 2025-05-25 |
264.8900 USD |
7,998.5405 AAVE |
262.0000 USD |
256.7700 USD |
270.5400 USD |
261.9900 USD |
| 2025-05-24 |
263.1300 USD |
8,610.6282 AAVE |
256.3700 USD |
250.9700 USD |
268.7200 USD |
267.5500 USD |
| 2025-05-23 |
256.0400 USD |
16,852.6158 AAVE |
256.4100 USD |
239.6300 USD |
263.9900 USD |
255.4600 USD |
| 2025-05-22 |
254.5300 USD |
7,546.9855 AAVE |
247.6400 USD |
246.8100 USD |
259.7500 USD |
256.6900 USD |