Register for real-time alerts, custom portfolio, and market moversAAVEUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 85.00 | -4.60 | -5.13% | 89.95 | 90.74 | 83.74 | 1,780.00 |
| May 09 2024 | 89.60 | 3.21 | 3.71% | 86.16 | 90.67 | 85.03 | 1,600.00 |
| May 08 2024 | 86.39 | -1.61 | -1.82% | 87.94 | 89.17 | 85.57 | 2,240.00 |
| May 07 2024 | 88.00 | 0.120 | 0.14% | 87.85 | 91.45 | 86.10 | 2,582.00 |
| May 06 2024 | 87.88 | -1.94 | -2.16% | 90.03 | 92.82 | 87.78 | 2,099.00 |
| May 05 2024 | 89.82 | 0.770 | 0.87% | 89.03 | 90.25 | 87.51 | 1,349.00 |
| May 04 2024 | 89.05 | 0.370 | 0.42% | 88.81 | 89.92 | 87.78 | 1,388.00 |
| May 03 2024 | 88.68 | 3.63 | 4.26% | 84.93 | 89.25 | 83.63 | 2,007.00 |
| May 02 2024 | 85.05 | 1.12 | 1.34% | 83.69 | 85.96 | 81.03 | 2,373.00 |
| May 01 2024 | 83.93 | 0.540 | 0.64% | 83.38 | 84.14 | 78.77 | 2,703.00 |
| Apr 30 2024 | 83.39 | -6.29 | -7.01% | 89.41 | 90.37 | 80.78 | 2,595.00 |
| Apr 29 2024 | 89.68 | -0.780 | -0.87% | 90.30 | 91.74 | 86.69 | 2,120.00 |
| Apr 28 2024 | 90.46 | -1.39 | -1.51% | 91.77 | 93.23 | 89.87 | 1,428.00 |
| Apr 27 2024 | 91.85 | 2.35 | 2.63% | 89.62 | 92.36 | 86.89 | 1,852.00 |
| Apr 26 2024 | 89.50 | -2.31 | -2.52% | 91.54 | 91.60 | 88.16 | 1,724.00 |
| Apr 25 2024 | 91.81 | 0.880 | 0.97% | 90.79 | 91.95 | 88.00 | 2,094.00 |
| Apr 24 2024 | 90.93 | -3.88 | -4.09% | 94.63 | 97.17 | 89.83 | 2,682.00 |
| Apr 23 2024 | 94.80 | -1.49 | -1.55% | 96.39 | 97.42 | 93.62 | 2,285.00 |
| Apr 22 2024 | 96.29 | 5.31 | 5.84% | 91.14 | 97.40 | 90.47 | 2,679.00 |
| Apr 21 2024 | 90.98 | -0.740 | -0.81% | 91.85 | 93.20 | 89.09 | 1,381.00 |
| Apr 20 2024 | 91.72 | 5.54 | 6.43% | 85.76 | 92.34 | 84.78 | 2,512.00 |
| Apr 19 2024 | 86.18 | 0.750 | 0.88% | 85.40 | 88.16 | 79.35 | 3,305.00 |
| Apr 18 2024 | 85.44 | 1.84 | 2.20% | 83.70 | 86.72 | 82.14 | 2,137.00 |
| Apr 17 2024 | 83.60 | -3.17 | -3.65% | 86.75 | 87.17 | 81.62 | 3,946.00 |
| Apr 16 2024 | 86.77 | 1.72 | 2.02% | 84.94 | 87.65 | 81.55 | 3,915.00 |
| Apr 15 2024 | 85.05 | -3.00 | -3.40% | 87.97 | 91.60 | 81.12 | 5,195.00 |
| Apr 14 2024 | 88.04 | 5.24 | 6.32% | 82.53 | 89.30 | 79.80 | 7,151.00 |
| Apr 13 2024 | 82.81 | -17.12 | -17.13% | 99.66 | 99.97 | 72.54 | 6,235.00 |
| Apr 12 2024 | 99.93 | -18.03 | -15.28% | 117.67 | 120.02 | 94.84 | 4,323.00 |
| Apr 11 2024 | 117.95 | -8.87 | -6.99% | 128.49 | 131.05 | 115.56 | 4,528.00 |
| Apr 10 2024 | 126.82 | 0.790 | 0.63% | 126.53 | 129.46 | 122.24 | 4,089.00 |
| Apr 09 2024 | 126.03 | -2.90 | -2.25% | 129.17 | 133.55 | 125.30 | 4,376.00 |
| Apr 08 2024 | 128.92 | 6.16 | 5.02% | 122.80 | 129.77 | 121.32 | 3,305.00 |
| Apr 07 2024 | 122.76 | 3.94 | 3.32% | 118.59 | 122.98 | 118.15 | 2,468.00 |
| Apr 06 2024 | 118.82 | 5.12 | 4.50% | 113.71 | 120.59 | 113.09 | 2,130.00 |
| Apr 05 2024 | 113.70 | -2.70 | -2.32% | 116.38 | 116.69 | 109.95 | 2,086.00 |
| Apr 04 2024 | 116.40 | 1.23 | 1.07% | 114.52 | 119.69 | 112.20 | 3,036.00 |
| Apr 03 2024 | 115.16 | -0.340 | -0.29% | 115.51 | 118.95 | 112.76 | 2,644.00 |
| Apr 02 2024 | 115.50 | -13.51 | -10.47% | 129.37 | 129.76 | 112.90 | 3,235.00 |
| Apr 01 2024 | 129.01 | 0.860 | 0.67% | 128.25 | 131.15 | 120.94 | 3,865.00 |
| Mar 31 2024 | 128.15 | 4.36 | 3.52% | 123.93 | 128.20 | 123.51 | 2,220.00 |
| Mar 30 2024 | 123.79 | -3.74 | -2.93% | 127.53 | 128.98 | 123.23 | 2,816.00 |
| Mar 29 2024 | 127.53 | -0.270 | -0.21% | 127.89 | 130.30 | 124.50 | 2,889.00 |
| Mar 28 2024 | 127.81 | 3.48 | 2.80% | 124.97 | 128.34 | 122.54 | 3,809.00 |
| Mar 27 2024 | 124.33 | -6.61 | -5.05% | 130.86 | 132.12 | 123.77 | 4,751.00 |
| Mar 26 2024 | 130.93 | 4.45 | 3.52% | 126.98 | 131.78 | 125.51 | 7,634.00 |
| Mar 25 2024 | 126.48 | 1.79 | 1.44% | 124.89 | 130.27 | 123.84 | 6,718.00 |
| Mar 24 2024 | 124.69 | 2.61 | 2.14% | 121.38 | 125.65 | 120.00 | 6,990.00 |
| Mar 23 2024 | 122.08 | 3.59 | 3.03% | 118.91 | 124.65 | 118.03 | 7,083.00 |
| Mar 22 2024 | 118.49 | -4.92 | -3.98% | 123.47 | 125.17 | 114.83 | 8,006.00 |
| Mar 21 2024 | 123.41 | 3.23 | 2.69% | 120.13 | 124.58 | 116.23 | 7,839.00 |
| Mar 20 2024 | 120.18 | 10.25 | 9.32% | 109.30 | 120.84 | 105.35 | 9,679.00 |
| Mar 19 2024 | 109.93 | -13.33 | -10.81% | 123.38 | 124.28 | 107.50 | 8,287.00 |
| Mar 18 2024 | 123.26 | -3.86 | -3.04% | 126.88 | 129.04 | 118.83 | 6,973.00 |
| Mar 17 2024 | 127.12 | 7.93 | 6.65% | 119.70 | 128.94 | 113.77 | 5,258.00 |
| Mar 16 2024 | 119.20 | -9.75 | -7.56% | 129.17 | 129.74 | 116.65 | 4,368.00 |
| Mar 15 2024 | 128.95 | -13.56 | -9.51% | 139.58 | 141.46 | 123.95 | 4,354.00 |
| Mar 14 2024 | 142.51 | 0.00 | 0.00% | 142.51 | 142.51 | 142.51 | 0.00 |
| Mar 13 2024 | 142.51 | 7.43 | 5.50% | 135.40 | 150.83 | 133.88 | 5,053.00 |
| Mar 12 2024 | 135.08 | -1.69 | -1.23% | 136.94 | 138.10 | 126.26 | 4,159.00 |
| Mar 11 2024 | 136.77 | 10.72 | 8.50% | 127.00 | 137.91 | 122.40 | 5,409.00 |
| Mar 10 2024 | 126.05 | -4.50 | -3.44% | 131.40 | 133.08 | 122.52 | 4,664.00 |
| Mar 09 2024 | 130.54 | -1.42 | -1.08% | 132.57 | 135.12 | 128.60 | 4,599.00 |
| Mar 08 2024 | 131.96 | -1.09 | -0.82% | 133.20 | 137.00 | 127.72 | 5,730.00 |
| Mar 07 2024 | 133.05 | 5.59 | 4.39% | 127.62 | 133.35 | 121.23 | 5,926.00 |
| Mar 06 2024 | 127.46 | 21.51 | 20.31% | 106.11 | 127.96 | 102.30 | 6,609.00 |
| Mar 05 2024 | 105.95 | -7.98 | -7.01% | 114.66 | 118.89 | 93.55 | 5,233.00 |
| Mar 04 2024 | 113.93 | 1.48 | 1.32% | 112.60 | 115.26 | 110.15 | 4,921.00 |
| Mar 03 2024 | 112.45 | -4.06 | -3.48% | 118.23 | 118.43 | 107.53 | 5,111.00 |
| Mar 02 2024 | 116.51 | 6.03 | 5.45% | 110.56 | 118.18 | 110.15 | 5,158.00 |
| Mar 01 2024 | 110.48 | 4.79 | 4.54% | 105.82 | 110.55 | 105.82 | 5,761.00 |
| Feb 29 2024 | 105.69 | 1.34 | 1.29% | 104.37 | 114.88 | 103.04 | 6,788.00 |
| Feb 28 2024 | 104.34 | -0.310 | -0.30% | 104.67 | 107.98 | 99.55 | 7,216.00 |
| Feb 27 2024 | 104.66 | 1.90 | 1.85% | 102.90 | 105.86 | 101.00 | 9,225.00 |
| Feb 26 2024 | 102.76 | 2.41 | 2.40% | 100.49 | 103.90 | 98.35 | 5,831.00 |
| Feb 25 2024 | 100.34 | -1.14 | -1.13% | 101.15 | 101.72 | 97.50 | 5,432.00 |
| Feb 24 2024 | 101.49 | 6.53 | 6.88% | 94.67 | 103.97 | 94.19 | 8,732.00 |
| Feb 23 2024 | 94.96 | 3.25 | 3.54% | 91.95 | 100.95 | 89.48 | 5,893.00 |
| Feb 22 2024 | 91.71 | -0.150 | -0.16% | 91.71 | 93.87 | 90.09 | 3,853.00 |
| Feb 21 2024 | 91.86 | -2.29 | -2.43% | 93.87 | 94.24 | 88.50 | 4,938.00 |
| Feb 20 2024 | 94.14 | -2.74 | -2.83% | 96.22 | 97.07 | 90.37 | 6,242.00 |
| Feb 19 2024 | 96.88 | 2.17 | 2.29% | 94.66 | 97.99 | 94.25 | 7,396.00 |
| Feb 18 2024 | 94.71 | 0.930 | 0.99% | 93.93 | 95.22 | 92.62 | 3,895.00 |
| Feb 17 2024 | 93.79 | -0.970 | -1.02% | 94.16 | 94.80 | 91.06 | 6,177.00 |
| Feb 16 2024 | 94.76 | 2.28 | 2.46% | 92.28 | 94.82 | 90.50 | 7,713.00 |
| Feb 15 2024 | 92.48 | 1.28 | 1.40% | 91.43 | 93.50 | 89.99 | 5,829.00 |
| Feb 14 2024 | 91.20 | 1.69 | 1.89% | 89.57 | 92.19 | 89.06 | 4,934.00 |
| Feb 13 2024 | 89.51 | -1.36 | -1.49% | 90.84 | 91.34 | 88.51 | 4,099.00 |
| Feb 12 2024 | 90.86 | 3.58 | 4.10% | 87.26 | 91.04 | 85.15 | 6,191.00 |
| Feb 11 2024 | 87.29 | -1.08 | -1.22% | 88.38 | 89.84 | 86.66 | 5,514.00 |
| Feb 10 2024 | 88.37 | 0.740 | 0.85% | 87.62 | 89.25 | 86.40 | 4,776.00 |
