ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

AAVEUSD Aave Token

95.63
-1.44 (-1.48%)
07:44:20 - Realtime Data

AAVEUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Apr 26 2024 89.38 -2.33 -2.54% 91.53 91.58 88.20 21,180.00
Apr 25 2024 91.71 0.870 0.96% 90.63 91.93 88.00 17,182.00
Apr 24 2024 90.84 -3.81 -4.03% 94.76 97.15 89.81 19,465.00
Apr 23 2024 94.65 -1.75 -1.82% 96.40 97.66 93.64 23,584.00
Apr 22 2024 96.40 5.32 5.84% 94.70 99.05 90.40 54,689.00
Apr 21 2024 91.08 -0.480 -0.52% 91.32 95.90 89.09 14,597.00
Apr 20 2024 91.56 5.40 6.27% 85.73 92.54 84.80 31,617.00
Apr 19 2024 86.16 0.930 1.09% 85.11 88.84 78.73 40,503.00
Apr 18 2024 85.23 1.58 1.89% 83.95 113.64 82.00 28,769.00
Apr 17 2024 83.65 -3.22 -3.71% 86.19 87.63 81.12 28,107.00
Apr 16 2024 86.87 1.96 2.31% 84.49 89.39 80.90 52,928.00
Apr 15 2024 84.91 -3.26 -3.70% 87.48 91.70 80.98 63,517.00
Apr 14 2024 88.17 4.92 5.91% 83.27 89.50 79.95 122,220.00
Apr 13 2024 83.25 -16.98 -16.94% 99.83 100.10 72.98 190,087.00
Apr 12 2024 100.23 -17.63 -14.96% 117.70 120.08 93.00 132,448.00
Apr 11 2024 117.86 -9.61 -7.54% 128.19 132.63 115.50 58,837.00
Apr 10 2024 127.47 1.63 1.30% 127.10 129.47 122.14 61,762.00
Apr 09 2024 125.84 -3.20 -2.48% 129.24 134.48 124.94 51,267.00
Apr 08 2024 129.04 6.11 4.97% 122.59 129.85 120.99 33,895.00
Apr 07 2024 122.93 4.08 3.43% 118.42 124.07 118.31 17,266.00
Apr 06 2024 118.85 4.75 4.16% 113.54 121.68 113.14 51,507.00
Apr 05 2024 114.10 -2.19 -1.88% 116.05 116.70 109.50 20,124.00
Apr 04 2024 116.29 0.920 0.80% 114.94 119.73 112.12 15,571.00
Apr 03 2024 115.37 -0.160 -0.14% 115.40 119.19 111.58 27,862.00
Apr 02 2024 115.53 -13.85 -10.70% 129.26 129.72 112.78 59,394.00
Apr 01 2024 129.38 1.29 1.01% 128.27 131.97 121.02 81,625.00
Mar 31 2024 128.09 3.97 3.20% 123.57 128.41 123.48 17,612.00
Mar 30 2024 124.12 -3.33 -2.61% 127.29 129.13 123.26 14,587.00
Mar 29 2024 127.45 -0.490 -0.38% 127.74 130.46 124.43 26,612.00
Mar 28 2024 127.94 3.35 2.69% 124.48 128.42 122.28 26,984.00
Mar 27 2024 124.59 -6.09 -4.66% 130.98 132.49 123.57 104,503.00
Mar 26 2024 130.68 3.81 3.00% 126.70 132.06 124.78 72,148.00
Mar 25 2024 126.87 2.09 1.67% 124.37 130.32 123.89 117,590.00
Mar 24 2024 124.78 2.73 2.24% 121.46 125.71 120.00 39,583.00
Mar 23 2024 122.05 3.96 3.35% 118.67 125.00 117.94 38,043.00
Mar 22 2024 118.09 -5.61 -4.54% 123.22 125.21 114.70 54,893.00
Mar 21 2024 123.70 3.50 2.91% 119.55 124.94 116.24 54,920.00
Mar 20 2024 120.20 10.32 9.39% 109.76 120.94 105.00 72,512.00
Mar 19 2024 109.88 -13.42 -10.88% 123.51 124.66 107.00 105,664.00
Mar 18 2024 123.30 -3.42 -2.70% 126.12 133.32 118.84 41,091.00
Mar 17 2024 126.72 7.92 6.67% 119.48 135.00 113.29 90,396.00
Mar 16 2024 118.80 -10.67 -8.24% 129.01 130.31 116.08 50,132.00
Mar 15 2024 129.47 -9.72 -6.98% 139.79 141.51 122.62 147,225.00
Mar 14 2024 139.19 -3.29 -2.31% 142.79 145.78 131.84 61,131.00
Mar 13 2024 142.48 7.36 5.45% 134.99 153.85 133.88 91,894.00
Mar 12 2024 135.12 -1.59 -1.16% 137.13 138.72 123.97 72,465.00
Mar 11 2024 136.71 10.36 8.20% 127.05 138.52 120.27 215,027.00
Mar 10 2024 126.35 -4.33 -3.31% 130.90 133.83 122.08 68,016.00
Mar 09 2024 130.68 -2.21 -1.66% 132.40 135.45 128.92 34,530.00
Mar 08 2024 132.89 -0.600 -0.45% 134.43 138.33 127.88 119,920.00
Mar 07 2024 133.49 5.97 4.68% 127.38 133.62 120.71 112,304.00
Mar 06 2024 127.52 20.80 19.49% 105.93 128.16 102.17 173,745.00
Mar 05 2024 106.72 -7.67 -6.71% 113.87 121.80 91.41 101,626.00
Mar 04 2024 114.39 1.97 1.75% 112.65 117.00 110.26 74,406.00
Mar 03 2024 112.42 -4.04 -3.47% 118.14 118.95 104.85 55,051.00
Mar 02 2024 116.46 6.30 5.72% 110.30 118.66 109.82 81,643.00
Mar 01 2024 110.16 4.27 4.03% 106.00 110.31 105.82 32,723.00
Feb 29 2024 105.89 1.32 1.26% 104.19 114.96 103.16 91,717.00
Feb 28 2024 104.57 -0.160 -0.15% 104.85 108.73 97.87 96,971.00
Feb 27 2024 104.73 2.00 1.95% 103.12 105.82 101.05 70,390.00
Feb 26 2024 102.73 2.35 2.34% 100.61 103.93 97.89 71,561.00
Feb 25 2024 100.38 -1.10 -1.08% 101.67 101.75 97.47 35,345.00
Feb 24 2024 101.48 6.44 6.78% 94.18 104.00 93.77 141,287.00
Feb 23 2024 95.04 3.05 3.32% 92.57 101.74 89.45 119,845.00
Feb 22 2024 91.99 0.190 0.21% 91.43 94.59 90.07 28,023.00

Your Recent History

Delayed Upgrade Clock