Register for streaming realtime charts, analysis tools, and prices.AAVEUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 23 2024 | 94.38 | 0.260 | 0.28% | 94.14 | 96.33 | 91.61 | 38,024.00 |
| Jul 22 2024 | 94.12 | -4.22 | -4.29% | 98.36 | 99.66 | 93.51 | 25,911.00 |
| Jul 21 2024 | 98.34 | -0.550 | -0.56% | 98.94 | 100.20 | 94.31 | 27,083.00 |
| Jul 20 2024 | 98.89 | 0.340 | 0.35% | 100.68 | 100.76 | 98.53 | 13,038.00 |
| Jul 19 2024 | 98.55 | 0.00 | 0.00% | 98.55 | 98.55 | 98.55 | 0.00 |
| Jul 18 2024 | 98.55 | 0.510 | 0.52% | 98.12 | 100.47 | 95.45 | 25,860.00 |
| Jul 17 2024 | 98.04 | -2.49 | -2.48% | 100.91 | 103.62 | 97.45 | 41,366.00 |
| Jul 16 2024 | 100.53 | -3.62 | -3.48% | 103.97 | 106.79 | 99.33 | 58,211.00 |
| Jul 15 2024 | 104.15 | -0.100 | -0.10% | 104.53 | 106.62 | 101.32 | 46,856.00 |
| Jul 14 2024 | 104.25 | 4.94 | 4.97% | 99.19 | 105.00 | 99.14 | 23,741.00 |
| Jul 13 2024 | 99.31 | 1.84 | 1.89% | 97.79 | 101.53 | 95.60 | 23,528.00 |
| Jul 12 2024 | 97.47 | 4.71 | 5.08% | 93.02 | 98.41 | 91.92 | 29,009.00 |
| Jul 11 2024 | 92.76 | 1.62 | 1.78% | 90.99 | 95.97 | 88.24 | 35,820.00 |
| Jul 10 2024 | 91.14 | 5.86 | 6.87% | 85.55 | 91.20 | 83.83 | 33,839.00 |
| Jul 09 2024 | 85.28 | 3.27 | 3.99% | 81.99 | 86.19 | 81.30 | 27,382.00 |
| Jul 08 2024 | 82.01 | 3.79 | 4.85% | 78.61 | 84.22 | 75.39 | 47,229.00 |
| Jul 07 2024 | 78.22 | -4.98 | -5.99% | 83.27 | 83.33 | 77.96 | 23,311.00 |
| Jul 06 2024 | 83.20 | 3.45 | 4.33% | 79.46 | 83.61 | 78.48 | 17,957.00 |
| Jul 05 2024 | 79.75 | 0.340 | 0.43% | 79.12 | 80.40 | 71.01 | 68,898.00 |
| Jul 04 2024 | 79.41 | -4.97 | -5.89% | 84.33 | 85.99 | 78.83 | 56,767.00 |
| Jul 03 2024 | 84.38 | -7.13 | -7.79% | 91.69 | 92.39 | 83.84 | 45,869.00 |
| Jul 02 2024 | 91.51 | -6.80 | -6.92% | 97.81 | 99.60 | 88.62 | 50,370.00 |
| Jul 01 2024 | 98.31 | 0.870 | 0.89% | 97.38 | 100.03 | 96.35 | 32,271.00 |
| Jun 30 2024 | 97.44 | 0.840 | 0.87% | 96.57 | 98.13 | 94.46 | 26,287.00 |
| Jun 29 2024 | 96.60 | 3.01 | 3.22% | 93.75 | 97.78 | 93.74 | 31,482.00 |
| Jun 28 2024 | 93.59 | 0.230 | 0.25% | 93.28 | 96.98 | 92.91 | 33,839.00 |
| Jun 27 2024 | 93.36 | -1.14 | -1.21% | 94.48 | 96.48 | 90.98 | 49,626.00 |
| Jun 26 2024 | 94.50 | 2.42 | 2.63% | 92.17 | 95.64 | 90.07 | 31,150.00 |
| Jun 25 2024 | 92.08 | 5.85 | 6.78% | 86.26 | 95.31 | 86.18 | 78,820.00 |
| Jun 24 2024 | 86.23 | 5.44 | 6.73% | 80.80 | 90.62 | 76.73 | 82,067.00 |
| Jun 23 2024 | 80.79 | -0.870 | -1.07% | 81.63 | 82.87 | 80.13 | 20,414.00 |
| Jun 22 2024 | 81.66 | -0.300 | -0.37% | 81.93 | 82.28 | 79.65 | 17,570.00 |
| Jun 21 2024 | 81.96 | -2.83 | -3.34% | 84.93 | 86.68 | 81.77 | 27,098.00 |
| Jun 20 2024 | 84.79 | -2.55 | -2.92% | 86.70 | 90.18 | 84.65 | 27,842.00 |
| Jun 19 2024 | 87.34 | 5.23 | 6.37% | 82.03 | 88.85 | 81.45 | 45,776.00 |
| Jun 18 2024 | 82.11 | -3.05 | -3.58% | 85.27 | 85.56 | 73.70 | 78,795.00 |
| Jun 17 2024 | 85.16 | -0.490 | -0.57% | 85.73 | 88.27 | 81.43 | 57,957.00 |
| Jun 16 2024 | 85.65 | -0.200 | -0.23% | 85.87 | 86.90 | 84.22 | 19,065.00 |
| Jun 15 2024 | 85.85 | 2.19 | 2.62% | 83.66 | 87.16 | 83.44 | 14,137.00 |
| Jun 14 2024 | 83.66 | -0.020 | -0.02% | 83.96 | 86.16 | 80.42 | 24,296.00 |
| Jun 13 2024 | 83.68 | -6.27 | -6.97% | 89.81 | 89.99 | 83.10 | 25,992.00 |
| Jun 12 2024 | 89.95 | 2.24 | 2.55% | 87.70 | 93.68 | 86.74 | 32,706.00 |
| Jun 11 2024 | 87.71 | -3.12 | -3.43% | 90.98 | 91.07 | 84.76 | 34,136.00 |
| Jun 10 2024 | 90.83 | -2.62 | -2.80% | 93.36 | 93.36 | 90.50 | 6,460.00 |
| Jun 09 2024 | 93.45 | 0.480 | 0.52% | 92.82 | 94.23 | 91.88 | 8,793.00 |
| Jun 08 2024 | 92.97 | -4.41 | -4.53% | 97.03 | 98.07 | 92.09 | 21,587.00 |
| Jun 07 2024 | 97.38 | -5.05 | -4.93% | 102.32 | 104.85 | 87.97 | 57,188.00 |
| Jun 06 2024 | 102.43 | -1.95 | -1.87% | 104.34 | 104.45 | 100.97 | 10,134.00 |
| Jun 05 2024 | 104.38 | 1.27 | 1.23% | 103.21 | 105.46 | 102.14 | 11,556.00 |
| Jun 04 2024 | 103.11 | 2.00 | 1.98% | 101.14 | 104.31 | 99.62 | 17,099.00 |
| Jun 03 2024 | 101.11 | -2.09 | -2.03% | 103.15 | 105.52 | 100.69 | 11,050.00 |
| Jun 02 2024 | 103.20 | -0.890 | -0.86% | 103.85 | 105.32 | 102.00 | 11,567.00 |
| Jun 01 2024 | 104.09 | 0.250 | 0.24% | 103.86 | 105.44 | 103.54 | 7,445.00 |
| May 31 2024 | 103.84 | 0.870 | 0.84% | 102.64 | 104.71 | 100.05 | 25,805.00 |
| May 30 2024 | 102.97 | -0.670 | -0.65% | 104.04 | 107.28 | 102.10 | 27,595.00 |
| May 29 2024 | 103.64 | -2.86 | -2.69% | 106.33 | 107.68 | 102.57 | 31,412.00 |
| May 28 2024 | 106.50 | -2.11 | -1.94% | 108.66 | 109.07 | 103.70 | 41,613.00 |
| May 27 2024 | 108.61 | -1.05 | -0.96% | 109.60 | 114.76 | 107.31 | 58,896.00 |
| May 26 2024 | 109.66 | 4.43 | 4.21% | 105.17 | 112.90 | 103.57 | 70,776.00 |
| May 25 2024 | 105.23 | 5.83 | 5.87% | 99.53 | 108.55 | 99.28 | 78,206.00 |
| May 24 2024 | 99.40 | 1.51 | 1.54% | 97.99 | 104.94 | 95.16 | 72,183.00 |
| May 23 2024 | 97.89 | 0.790 | 0.81% | 94.64 | 99.96 | 91.16 | 63,892.00 |
| May 22 2024 | 97.10 | 0.00 | 0.00% | 97.10 | 97.10 | 97.10 | 0.00 |
| May 21 2024 | 97.10 | -0.960 | -0.98% | 98.10 | 100.07 | 95.43 | 46,222.00 |
| May 20 2024 | 98.06 | 12.67 | 14.84% | 85.39 | 98.09 | 84.17 | 49,620.00 |
| May 19 2024 | 85.39 | -2.81 | -3.19% | 88.12 | 88.77 | 84.50 | 16,420.00 |
| May 18 2024 | 88.20 | -0.080 | -0.09% | 88.22 | 90.05 | 87.69 | 13,364.00 |
| May 17 2024 | 88.28 | 2.35 | 2.73% | 85.86 | 89.37 | 84.94 | 12,645.00 |
| May 16 2024 | 85.93 | -0.180 | -0.21% | 86.31 | 86.83 | 83.93 | 13,726.00 |
| May 15 2024 | 86.11 | 5.66 | 7.04% | 80.65 | 86.80 | 79.96 | 17,542.00 |
| May 14 2024 | 80.45 | -2.31 | -2.79% | 82.72 | 82.94 | 80.09 | 17,048.00 |
| May 13 2024 | 82.76 | -0.240 | -0.29% | 83.27 | 85.96 | 80.17 | 19,953.00 |
| May 12 2024 | 83.00 | 0.780 | 0.95% | 82.43 | 84.35 | 82.23 | 6,012.00 |
| May 11 2024 | 82.22 | -1.77 | -2.11% | 83.82 | 84.60 | 82.10 | 8,755.00 |
| May 10 2024 | 83.99 | -5.95 | -6.62% | 89.94 | 90.73 | 83.71 | 18,156.00 |
| May 09 2024 | 89.94 | 1.88 | 2.13% | 86.28 | 90.67 | 85.00 | 14,591.00 |
| May 08 2024 | 88.06 | 0.00 | 0.00% | 88.06 | 88.06 | 88.06 | 0.00 |
| May 07 2024 | 88.06 | 0.120 | 0.14% | 88.04 | 91.47 | 86.10 | 25,856.00 |
| May 06 2024 | 87.94 | -2.05 | -2.28% | 90.14 | 92.90 | 87.76 | 16,842.00 |
| May 05 2024 | 89.99 | 0.950 | 1.07% | 88.95 | 90.83 | 87.34 | 10,937.00 |
| May 04 2024 | 89.04 | 0.280 | 0.32% | 88.99 | 89.99 | 87.80 | 8,920.00 |
| May 03 2024 | 88.76 | 3.82 | 4.50% | 85.01 | 89.29 | 83.57 | 13,018.00 |
| May 02 2024 | 84.94 | 1.14 | 1.36% | 83.61 | 86.03 | 81.00 | 18,192.00 |
| May 01 2024 | 83.80 | 0.510 | 0.61% | 83.29 | 84.55 | 78.50 | 37,448.00 |
| Apr 30 2024 | 83.29 | -6.12 | -6.84% | 89.20 | 90.39 | 80.76 | 24,490.00 |
| Apr 29 2024 | 89.41 | -0.820 | -0.91% | 90.41 | 91.82 | 86.72 | 16,214.00 |
| Apr 28 2024 | 90.23 | -1.48 | -1.61% | 91.69 | 93.26 | 89.89 | 12,596.00 |
| Apr 27 2024 | 91.71 | 2.13 | 2.38% | 89.80 | 93.14 | 86.08 | 17,268.00 |
| Apr 26 2024 | 89.58 | -1.98 | -2.16% | 91.51 | 91.60 | 88.19 | 14,546.00 |
| Apr 25 2024 | 91.56 | -3.14 | -3.32% | 90.86 | 91.93 | 88.00 | 18,857.00 |
