Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AAVEBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 0.00148900 | 0.00004900 | 3.40% | 0.00143700 | 0.00151200 | 0.00143300 | 1,374.00 |
| Jul 26 2024 | 0.00144000 | 0.00002600 | 1.84% | 0.00141100 | 0.00153900 | 0.00140700 | 3,436.00 |
| Jul 25 2024 | 0.00141400 | 0.00004300 | 3.14% | 0.00137500 | 0.00148900 | 0.00133900 | 7,341.00 |
| Jul 24 2024 | 0.00137100 | -0.00006000 | -4.19% | 0.00143100 | 0.00143200 | 0.00136700 | 972.00 |
| Jul 23 2024 | 0.00143100 | 0.00003700 | 2.65% | 0.00139400 | 0.00144800 | 0.00139300 | 2,148.00 |
| Jul 22 2024 | 0.00139400 | -0.00005100 | -3.53% | 0.00144400 | 0.00146200 | 0.00138700 | 1,673.00 |
| Jul 21 2024 | 0.00144500 | -0.00002800 | -1.90% | 0.00147300 | 0.00148400 | 0.00143200 | 1,715.00 |
| Jul 20 2024 | 0.00147300 | -0.00003100 | -2.06% | 0.00150300 | 0.00150900 | 0.00147100 | 1,605.00 |
| Jul 19 2024 | 0.00150400 | -0.00003500 | -2.27% | 0.00154000 | 0.00154300 | 0.00149800 | 1,420.00 |
| Jul 18 2024 | 0.00153900 | 0.00001000 | 0.65% | 0.00153600 | 0.00155000 | 0.00150800 | 1,330.00 |
| Jul 17 2024 | 0.00152900 | -0.00001600 | -1.04% | 0.00154900 | 0.00157500 | 0.00151600 | 2,505.00 |
| Jul 16 2024 | 0.00154500 | -0.00006100 | -3.80% | 0.00160700 | 0.00167900 | 0.00153800 | 4,270.00 |
| Jul 15 2024 | 0.00160600 | -0.00011000 | -6.41% | 0.00172200 | 0.00172400 | 0.00159700 | 3,280.00 |
| Jul 14 2024 | 0.00171600 | 0.00005600 | 3.37% | 0.00167600 | 0.00174300 | 0.00167600 | 597.00 |
| Jul 13 2024 | 0.00166000 | -0.00003600 | -2.12% | 0.00167400 | 0.00173200 | 0.00163400 | 857.00 |
| Jul 12 2024 | 0.00169600 | 0.00007400 | 4.56% | 0.00162100 | 0.00169800 | 0.00162100 | 4,669.00 |
| Jul 11 2024 | 0.00162200 | 0.00004800 | 3.05% | 0.00157800 | 0.00164800 | 0.00154500 | 3,165.00 |
| Jul 10 2024 | 0.00157400 | 0.00010000 | 6.78% | 0.00147100 | 0.00157800 | 0.00146100 | 1,418.00 |
| Jul 09 2024 | 0.00147400 | 0.00002700 | 1.87% | 0.00144500 | 0.00148700 | 0.00142500 | 1,652.00 |
| Jul 08 2024 | 0.00144700 | 0.00004700 | 3.36% | 0.00140400 | 0.00146800 | 0.00138900 | 1,586.00 |
| Jul 07 2024 | 0.00140000 | -0.00002800 | -1.96% | 0.00142200 | 0.00142400 | 0.00138400 | 581.00 |
| Jul 06 2024 | 0.00142800 | 0.00002200 | 1.56% | 0.00140700 | 0.00144200 | 0.00139700 | 997.00 |
| Jul 05 2024 | 0.00140600 | 0.00001400 | 1.01% | 0.00139200 | 0.00143000 | 0.00129500 | 2,786.00 |
| Jul 04 2024 | 0.00139200 | -0.00001300 | -0.93% | 0.00140900 | 0.00146600 | 0.00138100 | 1,549.00 |
| Jul 03 2024 | 0.00140500 | -0.00006800 | -4.62% | 0.00147700 | 0.00150300 | 0.00139400 | 1,696.00 |
| Jul 02 2024 | 0.00147300 | -0.00009800 | -6.24% | 0.00155500 | 0.00156600 | 0.00143600 | 1,358.00 |
| Jul 01 2024 | 0.00157100 | 0.00002900 | 1.88% | 0.00155000 | 0.00158800 | 0.00153100 | 714.00 |
| Jun 30 2024 | 0.00154200 | -0.00003900 | -2.47% | 0.00158600 | 0.00158800 | 0.00152800 | 2,968.00 |
| Jun 29 2024 | 0.00158100 | 0.00002700 | 1.74% | 0.00155400 | 0.00159300 | 0.00155100 | 501.00 |
| Jun 28 2024 | 0.00155400 | 0.00004000 | 2.64% | 0.00151500 | 0.00158200 | 0.00150900 | 3,922.00 |
| Jun 27 2024 | 0.00151400 | -0.00003800 | -2.45% | 0.00155300 | 0.00157100 | 0.00147400 | 13,537.00 |
| Jun 26 2024 | 0.00155200 | 0.00006200 | 4.16% | 0.00149200 | 0.00161500 | 0.00146800 | 35,848.00 |
| Jun 25 2024 | 0.00149000 | 0.00005900 | 4.12% | 0.00143400 | 0.00153400 | 0.00143400 | 8,651.00 |
| Jun 24 2024 | 0.00143100 | 0.00015200 | 11.88% | 0.00128000 | 0.00155800 | 0.00125700 | 10,563.00 |
| Jun 23 2024 | 0.00127900 | 0.00000900 | 0.71% | 0.00127400 | 0.00128800 | 0.00125300 | 555.00 |
| Jun 22 2024 | 0.00127000 | -0.00000600 | -0.47% | 0.00127200 | 0.00128100 | 0.00123700 | 340.00 |
| Jun 21 2024 | 0.00127600 | -0.00003200 | -2.45% | 0.00130600 | 0.00135100 | 0.00127600 | 724.00 |
| Jun 20 2024 | 0.00130800 | -0.00003700 | -2.75% | 0.00134000 | 0.00136000 | 0.00130800 | 972.00 |
| Jun 19 2024 | 0.00134500 | 0.00008500 | 6.75% | 0.00125800 | 0.00136400 | 0.00125800 | 2,239.00 |
| Jun 18 2024 | 0.00126000 | -0.00002000 | -1.56% | 0.00127200 | 0.00129300 | 0.00116100 | 2,403.00 |
| Jun 17 2024 | 0.00128000 | -0.00000300 | -0.23% | 0.00128000 | 0.00132000 | 0.00125200 | 2,374.00 |
| Jun 16 2024 | 0.00128300 | -0.00002000 | -1.53% | 0.00128600 | 0.00131500 | 0.00127100 | 413.00 |
| Jun 15 2024 | 0.00130300 | 0.00003300 | 2.60% | 0.00127500 | 0.00131000 | 0.00126700 | 514.00 |
| Jun 14 2024 | 0.00127000 | 0.00000800 | 0.63% | 0.00124800 | 0.00128500 | 0.00122100 | 688.00 |
| Jun 13 2024 | 0.00126200 | -0.00005600 | -4.25% | 0.00131900 | 0.00131900 | 0.00125000 | 731.00 |
| Jun 12 2024 | 0.00131800 | 0.00001600 | 1.23% | 0.00130800 | 0.00134500 | 0.00129200 | 659.00 |
| Jun 11 2024 | 0.00130200 | -0.00000700 | -0.53% | 0.00130700 | 0.00132000 | 0.00128400 | 612.00 |
| Jun 10 2024 | 0.00130900 | -0.00003100 | -2.31% | 0.00134000 | 0.00134500 | 0.00130700 | 438.00 |
| Jun 09 2024 | 0.00134000 | 0.00000500 | 0.37% | 0.00134100 | 0.00135000 | 0.00132800 | 95.00 |
| Jun 08 2024 | 0.00133500 | -0.00007100 | -5.05% | 0.00139700 | 0.00140900 | 0.00132900 | 655.00 |
| Jun 07 2024 | 0.00140600 | -0.00004200 | -2.90% | 0.00144800 | 0.00146800 | 0.00130100 | 1,412.00 |
| Jun 06 2024 | 0.00144800 | -0.00002000 | -1.36% | 0.00146700 | 0.00146700 | 0.00143900 | 680.00 |
| Jun 05 2024 | 0.00146800 | 0.00000600 | 0.41% | 0.00146800 | 0.00148100 | 0.00144100 | 436.00 |
| Jun 04 2024 | 0.00146200 | -0.00000500 | -0.34% | 0.00146800 | 0.00146900 | 0.00141600 | 1,126.00 |
| Jun 03 2024 | 0.00146700 | -0.00004600 | -3.04% | 0.00151600 | 0.00152400 | 0.00146700 | 391.00 |
| Jun 02 2024 | 0.00151300 | -0.00003000 | -1.94% | 0.00153300 | 0.00154200 | 0.00151300 | 198.00 |
| Jun 01 2024 | 0.00154300 | 0.00000100 | 0.06% | 0.00153800 | 0.00155300 | 0.00153400 | 400.00 |
| May 31 2024 | 0.00154200 | 0.00003800 | 2.53% | 0.00150300 | 0.00154400 | 0.00148100 | 1,119.00 |
| May 30 2024 | 0.00150400 | -0.00003200 | -2.08% | 0.00154400 | 0.00154900 | 0.00149800 | 1,964.00 |
| May 29 2024 | 0.00153600 | -0.00002700 | -1.73% | 0.00155500 | 0.00158400 | 0.00152700 | 786.00 |
| May 28 2024 | 0.00156300 | 0.00000700 | 0.45% | 0.00155700 | 0.00159700 | 0.00152700 | 859.00 |
| May 27 2024 | 0.00155600 | -0.00004400 | -2.75% | 0.00160200 | 0.00165800 | 0.00154100 | 2,400.00 |
| May 26 2024 | 0.00160000 | 0.00008000 | 5.26% | 0.00151500 | 0.00164400 | 0.00150800 | 3,581.00 |
| May 25 2024 | 0.00152000 | 0.00006900 | 4.76% | 0.00145400 | 0.00157700 | 0.00145300 | 3,002.00 |
| May 24 2024 | 0.00145100 | 0.00001300 | 0.90% | 0.00144600 | 0.00155200 | 0.00140800 | 1,522.00 |
| May 23 2024 | 0.00143800 | 0.00007300 | 5.35% | 0.00136000 | 0.00145100 | 0.00136000 | 1,216.00 |
| May 22 2024 | 0.00136500 | -0.00002000 | -1.44% | 0.00138900 | 0.00138900 | 0.00133600 | 499.00 |
| May 21 2024 | 0.00138500 | 0.00001200 | 0.87% | 0.00137400 | 0.00140000 | 0.00136600 | 546.00 |
| May 20 2024 | 0.00137300 | 0.00008500 | 6.60% | 0.00128800 | 0.00140000 | 0.00128200 | 1,717.00 |
| May 19 2024 | 0.00128800 | -0.00002900 | -2.20% | 0.00131900 | 0.00132100 | 0.00128000 | 407.00 |
| May 18 2024 | 0.00131700 | -0.00000100 | -0.08% | 0.00131600 | 0.00134100 | 0.00131400 | 451.00 |
| May 17 2024 | 0.00131800 | -0.00000100 | -0.08% | 0.00131300 | 0.00134000 | 0.00130700 | 311.00 |
| May 16 2024 | 0.00131900 | 0.00002000 | 1.54% | 0.00129800 | 0.00131900 | 0.00128000 | 340.00 |
| May 15 2024 | 0.00129900 | -0.00000600 | -0.46% | 0.00131100 | 0.00132300 | 0.00129100 | 1,290.00 |
| May 14 2024 | 0.00130500 | -0.00001200 | -0.91% | 0.00131200 | 0.00132800 | 0.00130300 | 441.00 |
| May 13 2024 | 0.00131700 | -0.00003800 | -2.80% | 0.00135000 | 0.00136000 | 0.00131500 | 394.00 |
| May 12 2024 | 0.00135500 | 0.00000200 | 0.15% | 0.00136200 | 0.00136400 | 0.00135200 | 74.00 |
| May 11 2024 | 0.00135300 | -0.00002900 | -2.10% | 0.00137300 | 0.00138400 | 0.00135300 | 165.00 |
| May 10 2024 | 0.00138200 | -0.00004200 | -2.95% | 0.00142900 | 0.00143700 | 0.00138200 | 593.00 |
| May 09 2024 | 0.00142400 | 0.00001400 | 0.99% | 0.00141100 | 0.00143600 | 0.00139900 | 515.00 |
| May 08 2024 | 0.00141000 | -0.00000600 | -0.42% | 0.00141200 | 0.00142000 | 0.00138200 | 453.00 |
| May 07 2024 | 0.00141600 | 0.00001900 | 1.36% | 0.00138900 | 0.00144700 | 0.00137100 | 993.00 |
| May 06 2024 | 0.00139700 | -0.00001000 | -0.71% | 0.00140100 | 0.00142000 | 0.00139700 | 158.00 |
| May 05 2024 | 0.00140700 | 0.00001300 | 0.93% | 0.00138900 | 0.00141200 | 0.00138300 | 218.00 |
| May 04 2024 | 0.00139400 | -0.00001800 | -1.27% | 0.00141400 | 0.00142000 | 0.00139100 | 207.00 |
| May 03 2024 | 0.00141200 | -0.00002900 | -2.01% | 0.00144200 | 0.00144800 | 0.00140800 | 478.00 |
| May 02 2024 | 0.00144100 | 0.00000500 | 0.35% | 0.00143200 | 0.00146500 | 0.00142200 | 692.00 |
| May 01 2024 | 0.00143600 | 0.00006300 | 4.59% | 0.00137500 | 0.00144400 | 0.00137100 | 1,632.00 |
| Apr 30 2024 | 0.00137300 | -0.00003300 | -2.35% | 0.00139600 | 0.00140600 | 0.00134000 | 1,284.00 |
| Apr 29 2024 | 0.00140600 | -0.00002400 | -1.68% | 0.00142800 | 0.00144900 | 0.00139100 | 1,312.00 |
| Apr 28 2024 | 0.00143000 | -0.00001700 | -1.17% | 0.00144800 | 0.00145500 | 0.00143000 | 762.00 |
| Apr 27 2024 | 0.00144700 | 0.00004500 | 3.21% | 0.00141100 | 0.00146200 | 0.00138500 | 1,627.00 |
