Register for real-time alerts, custom portfolio, and market movers
AAVEUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27 2024 | 101.35 | 3.61 | 3.69% | 97.61 | 102.97 | 97.12 | 34,098.00 |
| Jul 26 2024 | 97.74 | 4.94 | 5.32% | 92.75 | 103.20 | 92.68 | 51,200.00 |
| Jul 25 2024 | 92.80 | 2.91 | 3.24% | 89.96 | 97.06 | 85.76 | 80,926.00 |
| Jul 24 2024 | 89.89 | -4.48 | -4.75% | 94.32 | 94.79 | 89.40 | 10,595.00 |
| Jul 23 2024 | 94.37 | 0.200 | 0.21% | 94.23 | 96.33 | 91.66 | 13,830.00 |
| Jul 22 2024 | 94.17 | -4.27 | -4.34% | 98.42 | 99.64 | 93.56 | 14,456.00 |
| Jul 21 2024 | 98.44 | -0.570 | -0.58% | 98.96 | 100.21 | 94.40 | 15,663.00 |
| Jul 20 2024 | 99.01 | -1.76 | -1.75% | 100.80 | 100.90 | 98.58 | 8,985.00 |
| Jul 19 2024 | 100.77 | 2.23 | 2.26% | 98.37 | 101.37 | 95.69 | 15,254.00 |
| Jul 18 2024 | 98.54 | 0.480 | 0.49% | 98.11 | 100.45 | 95.64 | 22,381.00 |
| Jul 17 2024 | 98.06 | -2.46 | -2.45% | 100.94 | 103.64 | 97.20 | 40,853.00 |
| Jul 16 2024 | 100.52 | -3.61 | -3.47% | 104.02 | 106.77 | 99.28 | 57,913.00 |
| Jul 15 2024 | 104.13 | -0.170 | -0.16% | 104.57 | 106.73 | 101.23 | 54,868.00 |
| Jul 14 2024 | 104.30 | 5.01 | 5.05% | 99.27 | 105.17 | 99.20 | 50,287.00 |
| Jul 13 2024 | 99.29 | 1.80 | 1.85% | 97.53 | 101.50 | 95.66 | 37,207.00 |
| Jul 12 2024 | 97.49 | 4.67 | 5.03% | 92.99 | 98.45 | 91.90 | 64,026.00 |
| Jul 11 2024 | 92.82 | 1.67 | 1.83% | 91.02 | 95.99 | 88.51 | 72,625.00 |
| Jul 10 2024 | 91.15 | 5.87 | 6.88% | 85.58 | 91.15 | 83.81 | 48,974.00 |
| Jul 09 2024 | 85.28 | 3.26 | 3.97% | 81.98 | 87.22 | 81.30 | 63,548.00 |
| Jul 08 2024 | 82.02 | 3.87 | 4.95% | 78.51 | 84.13 | 75.48 | 35,036.00 |
| Jul 07 2024 | 78.15 | -5.05 | -6.07% | 83.30 | 83.41 | 77.98 | 13,892.00 |
| Jul 06 2024 | 83.20 | 3.43 | 4.30% | 79.70 | 83.64 | 78.53 | 20,451.00 |
| Jul 05 2024 | 79.77 | 0.360 | 0.45% | 79.25 | 80.41 | 71.04 | 93,776.00 |
| Jul 04 2024 | 79.41 | -4.84 | -5.74% | 84.21 | 85.90 | 78.81 | 49,685.00 |
| Jul 03 2024 | 84.25 | -7.12 | -7.79% | 91.54 | 92.30 | 83.74 | 61,824.00 |
| Jul 02 2024 | 91.37 | -6.86 | -6.98% | 98.01 | 99.48 | 88.56 | 31,930.00 |
| Jul 01 2024 | 98.23 | 0.930 | 0.96% | 97.26 | 99.87 | 96.22 | 28,808.00 |
| Jun 30 2024 | 97.30 | 0.780 | 0.81% | 96.66 | 97.93 | 94.34 | 21,211.00 |
| Jun 29 2024 | 96.52 | 3.08 | 3.30% | 93.58 | 97.29 | 93.50 | 25,188.00 |
| Jun 28 2024 | 93.44 | 0.200 | 0.21% | 93.21 | 96.84 | 92.81 | 33,562.00 |
| Jun 27 2024 | 93.24 | -1.09 | -1.16% | 94.40 | 96.42 | 90.90 | 82,925.00 |
| Jun 26 2024 | 94.33 | 2.25 | 2.44% | 92.15 | 97.05 | 90.00 | 58,080.00 |
| Jun 25 2024 | 92.08 | 5.65 | 6.54% | 86.35 | 95.29 | 86.13 | 67,634.00 |
| Jun 24 2024 | 86.43 | 5.76 | 7.14% | 80.67 | 88.06 | 76.84 | 50,700.00 |
| Jun 23 2024 | 80.67 | -0.990 | -1.21% | 81.63 | 82.79 | 80.09 | 13,383.00 |
| Jun 22 2024 | 81.66 | -0.260 | -0.32% | 81.85 | 82.30 | 79.64 | 14,275.00 |
| Jun 21 2024 | 81.92 | -2.82 | -3.33% | 84.84 | 86.65 | 81.75 | 18,952.00 |
| Jun 20 2024 | 84.74 | -2.62 | -3.00% | 86.76 | 90.09 | 84.62 | 21,479.00 |
| Jun 19 2024 | 87.36 | 5.26 | 6.41% | 82.07 | 88.84 | 81.47 | 43,440.00 |
| Jun 18 2024 | 82.10 | -2.91 | -3.42% | 85.26 | 85.54 | 75.37 | 38,959.00 |
| Jun 17 2024 | 85.01 | -0.630 | -0.74% | 85.68 | 87.94 | 81.47 | 47,127.00 |
| Jun 16 2024 | 85.64 | -0.150 | -0.17% | 85.88 | 86.83 | 84.23 | 13,872.00 |
| Jun 15 2024 | 85.79 | 2.19 | 2.62% | 83.64 | 87.12 | 83.42 | 10,178.00 |
| Jun 14 2024 | 83.60 | -0.160 | -0.19% | 83.92 | 86.14 | 80.72 | 29,802.00 |
| Jun 13 2024 | 83.76 | -6.21 | -6.90% | 89.91 | 89.92 | 83.22 | 39,466.00 |
| Jun 12 2024 | 89.97 | 2.21 | 2.52% | 87.73 | 93.69 | 86.74 | 35,133.00 |
| Jun 11 2024 | 87.76 | -3.02 | -3.33% | 90.94 | 91.03 | 84.88 | 38,708.00 |
| Jun 10 2024 | 90.78 | -2.68 | -2.87% | 93.29 | 94.17 | 90.43 | 16,979.00 |
| Jun 09 2024 | 93.46 | 0.510 | 0.55% | 92.83 | 94.20 | 91.94 | 7,575.00 |
| Jun 08 2024 | 92.95 | -4.41 | -4.53% | 97.10 | 98.06 | 91.00 | 21,166.00 |
| Jun 07 2024 | 97.36 | -5.01 | -4.89% | 102.34 | 104.78 | 90.68 | 51,817.00 |
| Jun 06 2024 | 102.37 | -1.99 | -1.91% | 104.43 | 104.45 | 101.00 | 14,972.00 |
| Jun 05 2024 | 104.36 | 1.25 | 1.21% | 103.19 | 105.47 | 102.16 | 14,567.00 |
| Jun 04 2024 | 103.11 | 2.05 | 2.03% | 100.96 | 104.25 | 99.46 | 56,045.00 |
| Jun 03 2024 | 101.06 | -2.11 | -2.05% | 103.11 | 105.47 | 98.29 | 15,004.00 |
| Jun 02 2024 | 103.17 | -0.850 | -0.82% | 103.87 | 105.19 | 101.96 | 12,651.00 |
| Jun 01 2024 | 104.02 | 0.270 | 0.26% | 103.78 | 105.31 | 103.50 | 10,102.00 |
| May 31 2024 | 103.75 | 0.840 | 0.82% | 102.60 | 105.88 | 100.00 | 23,864.00 |
| May 30 2024 | 102.91 | -0.700 | -0.68% | 103.91 | 107.28 | 102.02 | 30,587.00 |
| May 29 2024 | 103.61 | -2.84 | -2.67% | 106.10 | 107.55 | 101.32 | 33,015.00 |
| May 28 2024 | 106.45 | -2.12 | -1.95% | 108.57 | 109.03 | 103.69 | 52,238.00 |
| May 27 2024 | 108.57 | -0.990 | -0.90% | 109.61 | 114.65 | 107.15 | 65,143.00 |
| May 26 2024 | 109.56 | 4.29 | 4.08% | 105.12 | 112.80 | 103.69 | 80,354.00 |
| May 25 2024 | 105.27 | 5.85 | 5.88% | 99.54 | 108.51 | 99.29 | 69,190.00 |
| May 24 2024 | 99.42 | 1.58 | 1.61% | 97.68 | 105.12 | 95.39 | 68,529.00 |
| May 23 2024 | 97.84 | 3.49 | 3.70% | 94.53 | 99.98 | 91.08 | 60,387.00 |
| May 22 2024 | 94.35 | -2.72 | -2.80% | 97.25 | 97.85 | 92.91 | 18,663.00 |
| May 21 2024 | 97.07 | -0.970 | -0.99% | 98.10 | 99.99 | 95.29 | 43,552.00 |
| May 20 2024 | 98.04 | 12.68 | 14.85% | 85.41 | 98.08 | 84.17 | 46,067.00 |
| May 19 2024 | 85.36 | -2.86 | -3.24% | 88.00 | 88.75 | 84.50 | 8,305.00 |
| May 18 2024 | 88.22 | -0.030 | -0.03% | 88.20 | 90.06 | 86.37 | 14,081.00 |
| May 17 2024 | 88.25 | 2.31 | 2.69% | 85.95 | 89.43 | 84.94 | 14,014.00 |
| May 16 2024 | 85.94 | -0.130 | -0.15% | 86.27 | 86.83 | 83.97 | 13,142.00 |
| May 15 2024 | 86.07 | 5.67 | 7.05% | 80.56 | 86.86 | 79.96 | 20,792.00 |
| May 14 2024 | 80.40 | -2.37 | -2.86% | 82.65 | 82.88 | 80.06 | 16,631.00 |
| May 13 2024 | 82.77 | -0.290 | -0.35% | 82.98 | 85.95 | 80.17 | 21,679.00 |
| May 12 2024 | 83.06 | 0.860 | 1.05% | 82.30 | 84.30 | 82.14 | 12,019.00 |
| May 11 2024 | 82.20 | -1.75 | -2.08% | 83.78 | 84.56 | 82.08 | 10,659.00 |
| May 10 2024 | 83.95 | -5.94 | -6.61% | 89.79 | 90.73 | 83.67 | 15,991.00 |
| May 09 2024 | 89.89 | 3.74 | 4.34% | 86.22 | 90.65 | 84.95 | 18,626.00 |
| May 08 2024 | 86.15 | -1.97 | -2.24% | 88.18 | 89.23 | 85.49 | 30,802.00 |
| May 07 2024 | 88.12 | 0.210 | 0.24% | 88.01 | 91.47 | 86.14 | 42,494.00 |
| May 06 2024 | 87.91 | -2.18 | -2.42% | 90.06 | 92.86 | 87.80 | 37,068.00 |
| May 05 2024 | 90.09 | 0.940 | 1.05% | 89.05 | 90.48 | 87.35 | 24,747.00 |
| May 04 2024 | 89.15 | 0.340 | 0.38% | 88.93 | 89.99 | 87.80 | 21,261.00 |
| May 03 2024 | 88.81 | 3.86 | 4.54% | 85.03 | 89.33 | 83.59 | 39,697.00 |
| May 02 2024 | 84.95 | 1.25 | 1.49% | 83.50 | 86.05 | 80.92 | 22,569.00 |
| May 01 2024 | 83.70 | 0.390 | 0.47% | 83.42 | 84.45 | 78.20 | 35,533.00 |
| Apr 30 2024 | 83.31 | -6.09 | -6.81% | 89.30 | 90.38 | 80.61 | 24,448.00 |
| Apr 29 2024 | 89.40 | -0.950 | -1.05% | 90.35 | 91.80 | 86.46 | 21,014.00 |
| Apr 28 2024 | 90.35 | -1.36 | -1.48% | 91.71 | 93.18 | 89.92 | 10,770.00 |
| Apr 27 2024 | 91.71 | 2.12 | 2.37% | 89.66 | 93.05 | 86.68 | 19,506.00 |
