Register for streaming realtime charts, analysis tools, and prices.
AAVEUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 96.70 | -2.70 | -2.72% | 98.64 | 99.11 | 96.70 | 6.00 |
| Jul 17 2024 | 99.40 | 0.00 | 0.00% | 99.40 | 99.40 | 99.40 | 0.00 |
| Jul 16 2024 | 99.40 | -5.51 | -5.25% | 102.51 | 105.27 | 99.40 | 118.00 |
| Jul 15 2024 | 104.91 | 0.520 | 0.50% | 104.96 | 106.00 | 101.61 | 66.00 |
| Jul 14 2024 | 104.39 | 6.89 | 7.07% | 100.52 | 104.93 | 100.35 | 264.00 |
| Jul 13 2024 | 97.50 | 0.00 | 0.00% | 97.50 | 97.50 | 97.50 | 0.00 |
| Jul 12 2024 | 97.50 | 4.20 | 4.50% | 92.60 | 98.49 | 92.35 | 110.00 |
| Jul 11 2024 | 93.30 | 2.46 | 2.71% | 90.96 | 96.00 | 88.73 | 654.00 |
| Jul 10 2024 | 90.84 | 5.02 | 5.85% | 85.76 | 90.84 | 85.76 | 573.00 |
| Jul 09 2024 | 85.82 | 4.45 | 5.47% | 81.92 | 86.03 | 81.37 | 67.00 |
| Jul 08 2024 | 81.37 | 3.29 | 4.21% | 78.55 | 83.49 | 75.97 | 1,384.00 |
| Jul 07 2024 | 78.08 | -5.14 | -6.18% | 83.34 | 83.34 | 78.08 | 469.00 |
| Jul 06 2024 | 83.22 | 1.68 | 2.06% | 80.23 | 83.28 | 80.23 | 147.00 |
| Jul 05 2024 | 81.54 | 0.00 | 0.00% | 81.54 | 81.54 | 81.54 | 0.00 |
| Jul 04 2024 | 81.54 | -3.26 | -3.84% | 84.31 | 85.25 | 79.88 | 109.00 |
| Jul 03 2024 | 84.80 | -5.62 | -6.22% | 91.39 | 91.39 | 84.14 | 366.00 |
| Jul 02 2024 | 90.42 | -8.70 | -8.78% | 97.80 | 98.19 | 89.30 | 105.00 |
| Jul 01 2024 | 99.12 | 3.63 | 3.80% | 98.06 | 99.52 | 98.06 | 19.00 |
| Jun 30 2024 | 95.49 | -1.03 | -1.07% | 96.41 | 96.55 | 94.56 | 53.00 |
| Jun 29 2024 | 96.52 | 2.77 | 2.95% | 95.97 | 96.84 | 94.46 | 234.00 |
| Jun 28 2024 | 93.75 | 1.95 | 2.12% | 94.35 | 96.58 | 93.31 | 339.00 |
| Jun 27 2024 | 91.80 | -2.76 | -2.92% | 92.95 | 95.15 | 91.13 | 75.00 |
| Jun 26 2024 | 94.56 | 2.27 | 2.46% | 92.02 | 95.47 | 90.58 | 1,230.00 |
| Jun 25 2024 | 92.29 | 6.24 | 7.25% | 86.58 | 95.33 | 86.58 | 1,726.00 |
| Jun 24 2024 | 86.05 | 5.24 | 6.48% | 79.87 | 89.46 | 77.50 | 2,169.00 |
| Jun 23 2024 | 80.81 | -0.190 | -0.23% | 81.89 | 82.49 | 80.50 | 153.00 |
| Jun 22 2024 | 81.00 | -0.960 | -1.17% | 81.32 | 81.57 | 79.81 | 496.00 |
| Jun 21 2024 | 81.96 | -3.86 | -4.50% | 85.18 | 85.97 | 81.96 | 134.00 |
| Jun 20 2024 | 85.82 | -2.05 | -2.33% | 87.24 | 89.41 | 85.82 | 18.00 |
| Jun 19 2024 | 87.87 | 6.34 | 7.78% | 83.41 | 88.27 | 83.41 | 145.00 |
| Jun 18 2024 | 81.53 | -3.97 | -4.64% | 82.06 | 82.06 | 76.07 | 269.00 |
| Jun 17 2024 | 85.50 | 0.00 | 0.00% | 85.50 | 85.50 | 85.50 | 0.00 |
| Jun 16 2024 | 85.50 | -0.700 | -0.81% | 85.35 | 85.57 | 85.35 | 78.00 |
| Jun 15 2024 | 86.20 | 1.95 | 2.31% | 85.57 | 86.93 | 85.56 | 11.00 |
| Jun 14 2024 | 84.25 | 0.140 | 0.17% | 85.33 | 85.76 | 81.00 | 19.00 |
| Jun 13 2024 | 84.11 | -6.03 | -6.69% | 87.27 | 87.27 | 83.74 | 29.00 |
| Jun 12 2024 | 90.14 | 2.81 | 3.22% | 86.88 | 92.62 | 84.00 | 181.00 |
| Jun 11 2024 | 87.33 | -3.54 | -3.90% | 91.01 | 91.01 | 85.00 | 231.00 |
| Jun 10 2024 | 90.87 | -3.14 | -3.34% | 91.77 | 93.80 | 90.87 | 25.00 |
| Jun 09 2024 | 94.01 | 1.13 | 1.22% | 93.06 | 94.01 | 92.78 | 112.00 |
| Jun 08 2024 | 92.88 | -5.62 | -5.71% | 94.01 | 94.01 | 92.79 | 16.00 |
| Jun 07 2024 | 98.50 | -3.72 | -3.64% | 102.58 | 103.84 | 90.00 | 287.00 |
| Jun 06 2024 | 102.22 | -0.910 | -0.88% | 103.93 | 103.93 | 102.22 | 9.00 |
| Jun 05 2024 | 103.13 | 0.420 | 0.41% | 103.13 | 103.13 | 103.13 | 1.00 |
| Jun 04 2024 | 102.71 | 0.930 | 0.91% | 100.37 | 103.95 | 100.00 | 168.00 |
| Jun 03 2024 | 101.78 | -0.780 | -0.76% | 103.59 | 104.12 | 101.60 | 97.00 |
| Jun 02 2024 | 102.56 | -1.47 | -1.41% | 104.04 | 105.64 | 102.56 | 121.00 |
| Jun 01 2024 | 104.03 | -0.030 | -0.03% | 104.16 | 104.61 | 104.03 | 8.00 |
| May 31 2024 | 104.06 | 1.15 | 1.12% | 103.51 | 104.06 | 100.82 | 299.00 |
| May 30 2024 | 102.91 | 0.140 | 0.14% | 103.70 | 105.37 | 102.65 | 107.00 |
| May 29 2024 | 102.77 | -3.50 | -3.29% | 106.63 | 106.63 | 102.77 | 15.00 |
| May 28 2024 | 106.27 | -1.87 | -1.73% | 106.86 | 108.31 | 104.28 | 141.00 |
| May 27 2024 | 108.14 | -1.85 | -1.68% | 109.16 | 113.77 | 107.80 | 609.00 |
| May 26 2024 | 109.99 | 4.66 | 4.42% | 105.16 | 112.00 | 104.66 | 479.00 |
| May 25 2024 | 105.33 | 7.14 | 7.27% | 99.53 | 107.87 | 99.46 | 184.00 |
| May 24 2024 | 98.19 | -0.220 | -0.22% | 99.84 | 103.11 | 97.11 | 88.00 |
| May 23 2024 | 98.41 | 3.27 | 3.44% | 95.35 | 99.91 | 93.59 | 435.00 |
| May 22 2024 | 95.14 | -2.13 | -2.19% | 97.43 | 97.60 | 93.49 | 153.00 |
| May 21 2024 | 97.27 | 0.340 | 0.35% | 98.50 | 99.46 | 96.00 | 480.00 |
| May 20 2024 | 96.93 | 11.23 | 13.10% | 84.39 | 97.16 | 84.39 | 122.00 |
| May 19 2024 | 85.70 | -2.39 | -2.71% | 87.22 | 87.22 | 85.70 | 69.00 |
| May 18 2024 | 88.09 | -0.280 | -0.32% | 88.60 | 89.30 | 88.06 | 34.00 |
| May 17 2024 | 88.37 | 2.88 | 3.37% | 86.06 | 88.73 | 86.02 | 495.00 |
| May 16 2024 | 85.49 | -0.740 | -0.86% | 86.47 | 86.66 | 85.49 | 128.00 |
| May 15 2024 | 86.23 | 5.66 | 7.02% | 81.19 | 86.42 | 80.84 | 291.00 |
| May 14 2024 | 80.57 | -2.22 | -2.68% | 81.83 | 82.53 | 80.57 | 328.00 |
| May 13 2024 | 82.79 | 0.190 | 0.23% | 81.44 | 85.70 | 80.75 | 65.00 |
| May 12 2024 | 82.60 | -0.620 | -0.75% | 82.34 | 83.65 | 82.12 | 457.00 |
| May 11 2024 | 83.22 | -0.850 | -1.01% | 83.79 | 83.79 | 82.75 | 32.00 |
| May 10 2024 | 84.07 | -6.13 | -6.80% | 90.08 | 90.08 | 84.07 | 311.00 |
| May 09 2024 | 90.20 | 4.13 | 4.80% | 87.21 | 90.20 | 85.46 | 55.00 |
| May 08 2024 | 86.07 | -2.05 | -2.33% | 88.17 | 88.75 | 85.42 | 2,860.00 |
| May 07 2024 | 88.12 | -0.850 | -0.96% | 87.56 | 91.15 | 87.00 | 544.00 |
| May 06 2024 | 88.97 | -1.03 | -1.14% | 90.27 | 92.30 | 88.20 | 171.00 |
| May 05 2024 | 90.00 | 1.38 | 1.56% | 88.73 | 90.00 | 88.73 | 8.00 |
| May 04 2024 | 88.62 | 0.00 | 0.00% | 88.62 | 88.62 | 88.62 | 0.00 |
| May 03 2024 | 88.62 | 2.91 | 3.40% | 86.31 | 88.72 | 85.02 | 434.00 |
| May 02 2024 | 85.71 | 2.69 | 3.24% | 83.02 | 85.71 | 82.28 | 254.00 |
| May 01 2024 | 83.02 | -0.760 | -0.91% | 83.00 | 83.89 | 79.36 | 158.00 |
| Apr 30 2024 | 83.78 | -4.05 | -4.61% | 89.20 | 89.20 | 81.00 | 206.00 |
| Apr 29 2024 | 87.83 | -2.42 | -2.68% | 90.90 | 90.94 | 87.01 | 116.00 |
| Apr 28 2024 | 90.25 | -1.99 | -2.16% | 92.64 | 92.64 | 90.25 | 27.00 |
| Apr 27 2024 | 92.24 | 1.90 | 2.10% | 88.00 | 92.67 | 86.95 | 30.00 |
| Apr 26 2024 | 90.34 | -0.450 | -0.50% | 91.01 | 91.61 | 88.72 | 129.00 |
| Apr 25 2024 | 90.79 | 0.00 | 0.00% | 90.79 | 90.79 | 90.79 | 0.00 |
| Apr 24 2024 | 90.79 | -4.46 | -4.68% | 95.83 | 95.83 | 90.00 | 245.00 |
| Apr 23 2024 | 95.25 | -1.82 | -1.87% | 97.54 | 97.54 | 94.54 | 162.00 |
| Apr 22 2024 | 97.07 | 6.35 | 7.00% | 90.75 | 99.05 | 90.75 | 1,395.00 |
| Apr 21 2024 | 90.72 | -0.840 | -0.92% | 91.27 | 92.68 | 90.29 | 102.00 |
| Apr 20 2024 | 91.56 | 5.20 | 6.02% | 86.42 | 92.01 | 85.05 | 195.00 |
