Register for real-time alerts, custom portfolio, and market movers
AAVEUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 98.10 | 5.19 | 5.59% | 92.73 | 103.20 | 92.68 | 56,467.00 |
| Jul 25 2024 | 92.91 | 3.08 | 3.43% | 89.98 | 97.06 | 85.76 | 87,906.00 |
| Jul 24 2024 | 89.83 | -4.64 | -4.91% | 94.32 | 94.79 | 89.40 | 11,458.00 |
| Jul 23 2024 | 94.47 | 0.190 | 0.20% | 94.30 | 96.33 | 91.64 | 16,705.00 |
| Jul 22 2024 | 94.28 | -4.07 | -4.14% | 98.42 | 99.64 | 93.56 | 12,926.00 |
| Jul 21 2024 | 98.35 | -0.490 | -0.50% | 99.05 | 100.21 | 94.40 | 17,279.00 |
| Jul 20 2024 | 98.84 | -1.69 | -1.68% | 100.90 | 100.90 | 98.58 | 9,504.00 |
| Jul 19 2024 | 100.53 | 2.09 | 2.12% | 98.34 | 101.37 | 95.57 | 16,701.00 |
| Jul 18 2024 | 98.44 | 0.320 | 0.33% | 98.09 | 100.45 | 95.64 | 23,234.00 |
| Jul 17 2024 | 98.12 | -2.49 | -2.47% | 100.99 | 103.64 | 97.20 | 44,631.00 |
| Jul 16 2024 | 100.61 | -3.87 | -3.70% | 103.89 | 106.77 | 99.28 | 62,534.00 |
| Jul 15 2024 | 104.48 | 0.310 | 0.30% | 104.57 | 106.73 | 101.23 | 55,830.00 |
| Jul 14 2024 | 104.17 | 4.69 | 4.71% | 99.40 | 105.17 | 99.20 | 52,504.00 |
| Jul 13 2024 | 99.48 | 2.01 | 2.06% | 97.88 | 101.50 | 95.66 | 39,572.00 |
| Jul 12 2024 | 97.47 | 4.57 | 4.92% | 92.94 | 98.45 | 91.90 | 65,267.00 |
| Jul 11 2024 | 92.90 | 1.89 | 2.08% | 90.97 | 95.99 | 88.51 | 75,715.00 |
| Jul 10 2024 | 91.01 | 5.73 | 6.72% | 85.56 | 91.11 | 83.81 | 51,381.00 |
| Jul 09 2024 | 85.28 | 3.33 | 4.06% | 82.01 | 87.22 | 81.30 | 67,137.00 |
| Jul 08 2024 | 81.95 | 3.93 | 5.04% | 78.55 | 84.13 | 75.48 | 40,423.00 |
| Jul 07 2024 | 78.02 | -5.12 | -6.16% | 83.30 | 83.41 | 77.99 | 14,725.00 |
| Jul 06 2024 | 83.14 | 3.37 | 4.22% | 79.46 | 83.64 | 78.53 | 21,097.00 |
| Jul 05 2024 | 79.77 | 0.100 | 0.13% | 78.59 | 80.41 | 71.04 | 102,233.00 |
| Jul 04 2024 | 79.67 | -4.60 | -5.46% | 84.35 | 85.90 | 78.81 | 52,249.00 |
| Jul 03 2024 | 84.27 | -7.31 | -7.98% | 91.75 | 92.30 | 83.74 | 66,257.00 |
| Jul 02 2024 | 91.58 | -6.59 | -6.71% | 97.79 | 99.48 | 88.56 | 40,188.00 |
| Jul 01 2024 | 98.17 | 1.28 | 1.32% | 98.06 | 99.87 | 96.22 | 24,321.00 |
| Jun 30 2024 | 96.89 | 0.260 | 0.27% | 96.57 | 97.93 | 94.34 | 22,143.00 |
| Jun 29 2024 | 96.63 | 3.00 | 3.20% | 93.59 | 97.29 | 93.49 | 28,447.00 |
| Jun 28 2024 | 93.63 | -0.490 | -0.52% | 93.06 | 96.84 | 92.81 | 35,500.00 |
| Jun 27 2024 | 94.12 | -0.240 | -0.25% | 94.36 | 96.42 | 90.90 | 88,933.00 |
| Jun 26 2024 | 94.36 | 2.23 | 2.42% | 91.74 | 97.05 | 90.00 | 59,483.00 |
| Jun 25 2024 | 92.13 | 5.64 | 6.52% | 86.46 | 95.29 | 86.13 | 77,453.00 |
| Jun 24 2024 | 86.49 | 6.02 | 7.48% | 81.00 | 90.20 | 76.84 | 60,304.00 |
| Jun 23 2024 | 80.47 | -1.17 | -1.43% | 81.68 | 82.79 | 80.09 | 15,223.00 |
| Jun 22 2024 | 81.64 | -0.360 | -0.44% | 81.89 | 82.30 | 79.64 | 15,086.00 |
| Jun 21 2024 | 82.00 | -2.95 | -3.47% | 84.88 | 86.65 | 81.75 | 20,458.00 |
| Jun 20 2024 | 84.95 | -2.68 | -3.06% | 86.88 | 90.09 | 83.31 | 24,504.00 |
| Jun 19 2024 | 87.63 | 5.86 | 7.17% | 81.95 | 88.84 | 81.47 | 45,693.00 |
| Jun 18 2024 | 81.77 | -3.39 | -3.98% | 85.28 | 85.54 | 74.91 | 48,541.00 |
| Jun 17 2024 | 85.16 | -0.160 | -0.19% | 85.68 | 87.94 | 81.47 | 47,353.00 |
| Jun 16 2024 | 85.32 | -0.670 | -0.78% | 85.41 | 86.83 | 84.23 | 17,872.00 |
| Jun 15 2024 | 85.99 | 2.40 | 2.87% | 83.92 | 87.12 | 83.42 | 11,124.00 |
| Jun 14 2024 | 83.59 | -0.330 | -0.39% | 83.99 | 86.14 | 80.72 | 33,969.00 |
| Jun 13 2024 | 83.92 | -6.03 | -6.70% | 89.85 | 90.03 | 83.04 | 41,105.00 |
| Jun 12 2024 | 89.95 | 2.23 | 2.54% | 87.92 | 93.69 | 86.74 | 37,384.00 |
| Jun 11 2024 | 87.72 | -3.05 | -3.36% | 90.98 | 91.04 | 84.73 | 43,987.00 |
| Jun 10 2024 | 90.77 | -2.79 | -2.98% | 93.16 | 94.17 | 90.43 | 17,403.00 |
| Jun 09 2024 | 93.56 | 0.520 | 0.56% | 92.82 | 94.20 | 91.94 | 8,029.00 |
| Jun 08 2024 | 93.04 | -5.36 | -5.45% | 97.01 | 98.06 | 91.00 | 21,747.00 |
| Jun 07 2024 | 98.40 | -3.98 | -3.89% | 102.35 | 104.78 | 88.90 | 57,121.00 |
| Jun 06 2024 | 102.38 | -1.76 | -1.69% | 104.20 | 104.45 | 101.00 | 16,192.00 |
| Jun 05 2024 | 104.14 | 1.28 | 1.24% | 102.71 | 105.47 | 102.16 | 65,370.00 |
| Jun 04 2024 | 102.86 | 1.97 | 1.95% | 101.22 | 104.25 | 99.46 | 57,919.00 |
| Jun 03 2024 | 100.89 | -2.69 | -2.60% | 103.38 | 105.47 | 98.29 | 15,513.00 |
| Jun 02 2024 | 103.58 | -0.360 | -0.35% | 103.88 | 105.19 | 101.96 | 13,632.00 |
| Jun 01 2024 | 103.94 | 0.050 | 0.05% | 103.86 | 105.32 | 103.48 | 10,899.00 |
| May 31 2024 | 103.89 | 0.970 | 0.94% | 102.57 | 104.62 | 100.00 | 23,968.00 |
| May 30 2024 | 102.92 | -0.840 | -0.81% | 104.31 | 107.28 | 102.02 | 33,471.00 |
| May 29 2024 | 103.76 | -2.95 | -2.76% | 106.39 | 107.55 | 101.32 | 36,190.00 |
| May 28 2024 | 106.71 | -1.85 | -1.70% | 108.53 | 109.03 | 103.64 | 54,454.00 |
| May 27 2024 | 108.56 | -1.05 | -0.96% | 109.61 | 114.65 | 107.15 | 48,470.00 |
| May 26 2024 | 109.61 | 4.32 | 4.10% | 105.15 | 112.80 | 103.69 | 88,655.00 |
| May 25 2024 | 105.29 | 5.74 | 5.77% | 99.48 | 108.51 | 99.29 | 73,616.00 |
| May 24 2024 | 99.55 | 1.90 | 1.95% | 97.94 | 105.12 | 95.39 | 72,844.00 |
| May 23 2024 | 97.65 | 3.24 | 3.43% | 94.43 | 99.98 | 91.08 | 65,804.00 |
| May 22 2024 | 94.41 | -2.80 | -2.88% | 97.29 | 97.85 | 92.91 | 22,943.00 |
| May 21 2024 | 97.21 | -0.450 | -0.46% | 98.09 | 100.03 | 95.29 | 47,122.00 |
| May 20 2024 | 97.66 | 12.02 | 14.04% | 85.41 | 97.90 | 84.17 | 47,705.00 |
| May 19 2024 | 85.64 | -2.66 | -3.01% | 87.89 | 88.75 | 84.50 | 8,951.00 |
| May 18 2024 | 88.30 | -0.060 | -0.07% | 88.06 | 90.06 | 86.37 | 16,106.00 |
| May 17 2024 | 88.36 | 2.33 | 2.71% | 85.93 | 90.68 | 84.94 | 14,930.00 |
| May 16 2024 | 86.03 | -0.170 | -0.20% | 86.27 | 86.83 | 83.97 | 13,762.00 |
| May 15 2024 | 86.20 | 5.77 | 7.17% | 80.73 | 86.86 | 79.96 | 21,454.00 |
| May 14 2024 | 80.43 | -2.18 | -2.64% | 82.71 | 83.48 | 80.05 | 17,428.00 |
| May 13 2024 | 82.61 | -0.370 | -0.45% | 81.44 | 85.95 | 80.17 | 16,776.00 |
| May 12 2024 | 82.98 | 0.850 | 1.03% | 82.75 | 84.30 | 82.14 | 12,605.00 |
| May 11 2024 | 82.13 | -2.81 | -3.31% | 83.91 | 85.99 | 82.08 | 11,617.00 |
| May 10 2024 | 84.94 | -4.80 | -5.35% | 89.93 | 90.73 | 83.67 | 15,971.00 |
| May 09 2024 | 89.74 | 3.40 | 3.94% | 86.18 | 90.65 | 84.95 | 18,902.00 |
| May 08 2024 | 86.34 | -2.10 | -2.37% | 88.35 | 89.23 | 85.49 | 34,488.00 |
| May 07 2024 | 88.44 | 0.420 | 0.48% | 88.02 | 91.47 | 86.14 | 44,056.00 |
| May 06 2024 | 88.02 | -1.85 | -2.06% | 90.06 | 92.88 | 87.80 | 37,731.00 |
| May 05 2024 | 89.87 | 0.720 | 0.81% | 88.91 | 90.31 | 87.35 | 23,475.00 |
| May 04 2024 | 89.15 | 0.290 | 0.33% | 88.96 | 89.99 | 87.80 | 21,651.00 |
| May 03 2024 | 88.86 | 3.85 | 4.53% | 85.03 | 89.33 | 83.59 | 40,602.00 |
| May 02 2024 | 85.01 | 1.07 | 1.27% | 83.52 | 86.05 | 80.92 | 23,794.00 |
| May 01 2024 | 83.94 | 0.270 | 0.32% | 83.20 | 84.45 | 78.20 | 37,217.00 |
| Apr 30 2024 | 83.67 | -5.78 | -6.46% | 89.19 | 90.38 | 80.61 | 36,101.00 |
| Apr 29 2024 | 89.45 | -1.03 | -1.14% | 90.22 | 91.80 | 86.46 | 36,533.00 |
| Apr 28 2024 | 90.48 | -1.34 | -1.46% | 91.68 | 93.18 | 89.92 | 11,153.00 |
| Apr 27 2024 | 91.82 | 2.44 | 2.73% | 90.06 | 93.05 | 86.68 | 19,857.00 |
