Identifier on Kraken: AAVEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-01-30 |
304.9800 USD |
8,376.4813 AAVE |
290.7600 USD |
287.2000 USD |
318.9800 USD |
318.0600 USD |
| 2025-01-29 |
291.4400 USD |
8,689.7902 AAVE |
283.9600 USD |
282.7500 USD |
301.6600 USD |
299.0800 USD |
| 2025-01-28 |
298.9700 USD |
5,607.3729 AAVE |
304.4100 USD |
291.4300 USD |
307.6700 USD |
293.2700 USD |
| 2025-01-27 |
301.9000 USD |
13,016.8615 AAVE |
316.0400 USD |
288.2000 USD |
320.3100 USD |
295.0900 USD |
| 2025-01-26 |
330.1600 USD |
5,485.3330 AAVE |
326.5800 USD |
324.7100 USD |
335.9200 USD |
332.9800 USD |
| 2025-01-25 |
332.7100 USD |
6,647.4929 AAVE |
334.8100 USD |
328.3100 USD |
338.0900 USD |
329.6000 USD |
| 2025-01-24 |
344.8600 USD |
7,185.2747 AAVE |
337.7400 USD |
328.3500 USD |
357.4200 USD |
340.3600 USD |
| 2025-01-23 |
338.4200 USD |
15,533.4463 AAVE |
346.4200 USD |
330.1300 USD |
350.2000 USD |
336.1000 USD |
| 2025-01-22 |
358.5400 USD |
5,224.8697 AAVE |
369.6000 USD |
349.2800 USD |
371.9300 USD |
351.9900 USD |
| 2025-01-21 |
353.6300 USD |
17,917.8358 AAVE |
336.8700 USD |
327.3200 USD |
378.1500 USD |
372.0300 USD |
| 2025-01-20 |
340.6000 USD |
28,899.5409 AAVE |
308.4900 USD |
296.4600 USD |
364.5900 USD |
335.1700 USD |
| 2025-01-19 |
323.4500 USD |
17,103.3491 AAVE |
314.9700 USD |
292.4000 USD |
347.4900 USD |
338.5000 USD |
| 2025-01-18 |
316.1100 USD |
8,333.1192 AAVE |
335.2900 USD |
306.4900 USD |
341.7500 USD |
314.3900 USD |
| 2025-01-17 |
324.8700 USD |
5,741.2698 AAVE |
311.2800 USD |
311.1600 USD |
333.8200 USD |
327.7300 USD |
| 2025-01-16 |
312.5500 USD |
4,467.4276 AAVE |
320.2600 USD |
305.3300 USD |
321.1700 USD |
313.9400 USD |
| 2025-01-15 |
304.7200 USD |
10,491.6897 AAVE |
295.6300 USD |
285.5100 USD |
323.6600 USD |
319.1600 USD |
| 2025-01-14 |
292.4500 USD |
12,595.1644 AAVE |
289.2300 USD |
285.4600 USD |
300.0000 USD |
294.1600 USD |
| 2025-01-13 |
268.4700 USD |
12,373.9224 AAVE |
288.0200 USD |
256.1600 USD |
296.2400 USD |
268.2000 USD |
| 2025-01-12 |
290.6000 USD |
2,230.2641 AAVE |
287.1200 USD |
284.9400 USD |
295.3700 USD |
286.0700 USD |
| 2025-01-11 |
283.8700 USD |
1,739.2840 AAVE |
286.8400 USD |
280.1100 USD |
288.3600 USD |
285.4500 USD |
| 2025-01-10 |
289.1700 USD |
7,192.4904 AAVE |
282.3800 USD |
277.2200 USD |
300.5400 USD |
286.7300 USD |
| 2025-01-09 |
284.6600 USD |
7,503.3931 AAVE |
293.6000 USD |
273.7000 USD |
299.5200 USD |
283.4200 USD |
| 2025-01-08 |
289.3600 USD |
11,488.7235 AAVE |
307.0400 USD |
275.7000 USD |
312.1900 USD |
292.3000 USD |
| 2025-01-07 |
318.1500 USD |
11,362.4225 AAVE |
340.5900 USD |
305.3600 USD |
343.1200 USD |
307.5100 USD |
| 2025-01-06 |
344.0500 USD |
6,526.1358 AAVE |
341.7700 USD |
336.0500 USD |
354.9900 USD |
346.0100 USD |
| 2025-01-05 |
344.5800 USD |
3,494.3318 AAVE |
351.6700 USD |
339.3700 USD |
351.9700 USD |
342.0900 USD |
| 2025-01-04 |
348.7300 USD |
4,294.6481 AAVE |
350.9400 USD |
339.1800 USD |
360.8900 USD |
356.0100 USD |
| 2025-01-03 |
327.8500 USD |
4,630.3143 AAVE |
333.1100 USD |
317.1300 USD |
347.0000 USD |
344.0000 USD |
| 2025-01-02 |
331.1200 USD |
5,567.0500 AAVE |
319.2500 USD |
318.1200 USD |
339.1500 USD |
332.4400 USD |
| 2025-01-01 |
314.1900 USD |
3,564.8577 AAVE |
309.2700 USD |
306.8700 USD |
321.9000 USD |
319.7400 USD |
| 2024-12-31 |
315.8300 USD |
5,635.7831 AAVE |
320.6000 USD |
305.8800 USD |
328.0400 USD |
307.7900 USD |
| 2024-12-30 |
330.5100 USD |
8,070.6979 AAVE |
332.3900 USD |
318.9200 USD |
343.9500 USD |
320.7100 USD |
| 2024-12-29 |
341.7900 USD |
3,242.5862 AAVE |
354.0800 USD |
334.3700 USD |
354.8700 USD |
335.6400 USD |
| 2024-12-28 |
337.6500 USD |
5,838.0818 AAVE |
323.9400 USD |
319.0000 USD |
361.4500 USD |
353.0300 USD |
| 2024-12-27 |
333.2600 USD |
9,988.5292 AAVE |
338.5000 USD |
320.3000 USD |
351.1100 USD |
325.6600 USD |
| 2024-12-26 |
347.4100 USD |
6,382.7392 AAVE |
370.1100 USD |
332.4700 USD |
371.5300 USD |
335.6600 USD |
| 2024-12-25 |
374.0200 USD |
4,472.5080 AAVE |
374.8600 USD |
364.8100 USD |
385.2700 USD |
367.0800 USD |
| 2024-12-24 |
376.1100 USD |
12,617.6075 AAVE |
383.5200 USD |
365.2000 USD |
389.0600 USD |
376.9300 USD |
| 2024-12-23 |
330.8200 USD |
12,137.1250 AAVE |
318.7200 USD |
308.7400 USD |
341.9000 USD |
333.5700 USD |