AAVEGBP

Aave Token (AAVEGBP)

AAVEGBP Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 93.70 5.50 6.24% 88.40 93.70 86.60 1,469.00
Aug 11 2022 88.20 -2.32 -2.56% 91.10 93.50 87.00 877.00
Aug 10 2022 90.52 9.42 11.62% 80.80 92.20 79.20 2,223.00
Aug 09 2022 81.10 -3.70 -4.36% 84.70 85.53 78.61 1,785.00
Aug 08 2022 84.80 0.700 0.83% 83.90 88.30 83.70 630.00
Aug 07 2022 84.10 1.90 2.31% 81.94 86.63 80.40 628.00
Aug 06 2022 82.20 -2.23 -2.64% 85.61 85.61 81.80 722.00
Aug 05 2022 84.43 4.73 5.93% 79.35 85.50 79.35 1,549.00
Aug 04 2022 79.70 1.48 1.89% 78.53 82.24 76.81 833.00
Aug 03 2022 78.22 -0.280 -0.36% 76.90 82.91 75.40 1,082.00
Aug 02 2022 78.50 0.00 0.00% 79.20 81.50 72.23 1,107.00
Aug 01 2022 78.50 -2.30 -2.85% 80.10 82.40 77.00 887.00
Jul 31 2022 80.80 2.97 3.82% 78.20 89.97 77.10 1,711.00
Jul 30 2022 77.83 -1.67 -2.10% 79.10 82.60 77.02 1,079.00
Jul 29 2022 79.50 -2.90 -3.52% 82.70 83.90 77.10 897.00
Jul 28 2022 82.40 4.72 6.08% 78.00 85.41 74.00 2,387.00
Jul 27 2022 77.68 10.75 16.06% 67.30 78.60 65.60 965.00
Jul 26 2022 66.93 -1.07 -1.57% 67.67 68.60 63.70 485.00
Jul 25 2022 68.00 -7.90 -10.41% 75.76 75.76 68.00 592.00
Jul 24 2022 75.90 1.47 1.98% 74.63 77.92 73.60 440.00
Jul 23 2022 74.43 -0.210 -0.28% 74.64 77.60 71.20 813.00
Jul 22 2022 74.64 -5.52 -6.89% 79.40 80.83 73.75 1,109.00
Jul 21 2022 80.16 3.66 4.78% 75.60 81.51 73.40 499.00
Jul 20 2022 76.50 -2.40 -3.04% 79.90 84.00 74.80 1,313.00
Jul 19 2022 78.90 -2.20 -2.71% 79.78 85.17 77.20 924.00
Jul 18 2022 81.10 6.10 8.13% 74.00 82.97 73.90 1,729.00
Jul 17 2022 75.00 -3.20 -4.09% 78.11 78.90 72.80 1,266.00
Jul 16 2022 78.20 1.79 2.34% 75.60 80.67 73.60 1,087.00
Jul 15 2022 76.41 -0.990 -1.28% 76.50 80.40 73.30 2,103.00
Jul 14 2022 77.40 10.90 16.39% 67.05 78.30 65.30 4,120.00
Jul 13 2022 66.50 8.30 14.26% 58.60 67.80 56.93 3,460.00
Jul 12 2022 58.20 -0.400 -0.68% 58.40 60.40 55.50 1,367.00
Jul 11 2022 58.60 -6.20 -9.57% 64.40 65.20 58.40 2,320.00
Jul 10 2022 64.80 -3.38 -4.96% 68.26 68.45 62.30 2,679.00
Jul 09 2022 68.18 7.20 11.81% 60.20 69.10 59.09 3,312.00
Jul 08 2022 60.98 1.88 3.18% 59.02 62.80 56.70 2,566.00
Jul 07 2022 59.10 6.20 11.72% 52.70 60.20 51.90 3,003.00
Jul 06 2022 52.90 2.30 4.55% 50.60 53.50 49.80 1,882.00
Jul 05 2022 50.60 -1.60 -3.07% 52.20 52.90 48.40 1,711.00
Jul 04 2022 52.20 4.56 9.57% 47.80 52.20 46.41 1,260.00
Jul 03 2022 47.64 0.040 0.08% 47.67 48.24 45.20 1,634.00
Jul 02 2022 47.60 0.560 1.19% 46.02 48.20 45.20 4,420.00
Jul 01 2022 47.04 0.840 1.82% 46.71 48.70 45.39 1,505.00
Jun 30 2022 46.20 -2.80 -5.71% 49.30 49.60 43.70 1,795.00
Jun 29 2022 49.00 -0.070 -0.14% 49.30 51.10 47.50 1,991.00
Jun 28 2022 49.07 -4.03 -7.59% 53.10 56.60 48.70 2,563.00
Jun 27 2022 53.10 -0.190 -0.36% 55.47 59.30 51.23 4,851.00
Jun 26 2022 53.29 -3.51 -6.18% 56.80 59.50 53.10 2,642.00
Jun 25 2022 56.80 -2.40 -4.05% 57.34 61.70 54.30 3,566.00
Jun 24 2022 59.20 3.38 6.06% 55.47 59.30 53.10 3,852.00
Jun 23 2022 55.82 4.92 9.67% 50.43 56.90 50.40 2,471.00
Jun 22 2022 50.90 0.700 1.39% 53.60 55.30 50.30 826.00
Jun 21 2022 50.20 -0.900 -1.76% 50.10 55.30 48.90 359.00
Jun 20 2022 51.10 7.16 16.29% 44.30 51.60 41.30 1,011.00
Jun 19 2022 43.94 4.04 10.13% 40.60 45.20 37.60 833.00
Jun 18 2022 39.90 -7.60 -16.00% 46.93 47.80 37.30 827.00
Jun 17 2022 47.50 2.50 5.56% 45.57 48.50 45.10 189.00
Jun 16 2022 45.00 -9.60 -17.58% 55.00 56.10 44.70 394.00
Jun 15 2022 54.60 2.70 5.20% 51.56 55.20 43.44 1,056.00
Jun 14 2022 51.90 3.90 8.13% 48.82 52.70 44.00 4,824.00
Jun 13 2022 48.00 -9.50 -16.52% 57.80 57.80 45.50 1,551.00
Jun 12 2022 57.50 -4.40 -7.11% 62.70 63.00 56.40 464.00
Jun 11 2022 61.90 -8.88 -12.55% 71.50 72.30 61.38 1,146.00
Jun 10 2022 70.78 -6.03 -7.85% 76.70 77.28 69.40 812.00
Jun 09 2022 76.81 0.110 0.14% 76.70 79.50 75.42 437.00
Jun 08 2022 76.70 -3.20 -4.01% 78.60 80.80 76.00 98.00
Jun 07 2022 79.90 -4.54 -5.38% 84.02 84.56 76.70 435.00
Jun 06 2022 84.44 1.64 1.98% 85.70 89.38 82.59 1,110.00
Jun 05 2022 82.80 -1.80 -2.13% 85.70 85.80 82.60 438.00
Jun 04 2022 84.60 -0.800 -0.94% 85.30 86.30 82.20 530.00
Jun 03 2022 85.40 -2.90 -3.28% 87.80 90.00 82.70 835.00
Jun 02 2022 88.30 2.41 2.81% 84.90 89.00 82.30 929.00
Jun 01 2022 85.89 -4.41 -4.88% 90.10 96.10 80.70 1,439.00
May 31 2022 90.30 -2.20 -2.38% 93.30 98.40 89.00 3,292.00
May 30 2022 92.50 17.20 22.84% 75.30 97.12 74.70 5,984.00
May 29 2022 75.30 0.00 0.00% 75.30 76.60 72.60 4,274.00
May 28 2022 75.30 2.20 3.01% 73.00 76.60 71.20 12,292.00
May 27 2022 73.10 -7.30 -9.08% 80.60 80.60 71.10 2,777.00
May 26 2022 80.40 -0.600 -0.74% 81.40 84.10 73.49 1,566.00
May 25 2022 81.00 -4.20 -4.93% 84.70 86.00 78.70 732.00
May 24 2022 85.20 6.20 7.85% 79.50 86.10 74.40 1,636.00
May 23 2022 79.00 3.70 4.91% 74.90 87.29 73.30 3,778.00
May 22 2022 75.30 1.80 2.45% 72.95 77.30 72.40 194.00
May 21 2022 73.50 1.60 2.23% 71.90 74.40 70.85 157.00
May 20 2022 71.90 -1.40 -1.91% 73.07 78.50 67.80 959.00
May 19 2022 73.30 7.02 10.59% 66.80 73.70 64.20 499.00
May 18 2022 66.28 -7.72 -10.43% 75.32 77.50 65.80 1,024.00
May 17 2022 74.00 5.90 8.66% 68.30 75.00 67.90 619.00
May 16 2022 68.10 -7.15 -9.50% 71.10 74.20 66.20 898.00
May 15 2022 75.25 4.85 6.89% 71.10 75.25 67.00 586.00
May 14 2022 70.40 3.40 5.07% 66.50 71.00 63.30 693.00


Your Recent History
COIN
AAVEGBP
Aave Token
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now