Register for real-time alerts, custom portfolio, and market moversAAVEUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 83.99 | -5.95 | -6.62% | 89.94 | 90.73 | 83.71 | 18,156.00 |
| May 09 2024 | 89.94 | 1.88 | 2.13% | 86.28 | 90.67 | 85.00 | 14,591.00 |
| May 08 2024 | 88.06 | 0.00 | 0.00% | 88.06 | 88.06 | 88.06 | 0.00 |
| May 07 2024 | 88.06 | 0.120 | 0.14% | 88.04 | 91.47 | 86.10 | 25,856.00 |
| May 06 2024 | 87.94 | -2.05 | -2.28% | 90.14 | 92.90 | 87.76 | 16,842.00 |
| May 05 2024 | 89.99 | 0.950 | 1.07% | 88.95 | 90.83 | 87.34 | 10,937.00 |
| May 04 2024 | 89.04 | 0.280 | 0.32% | 88.99 | 89.99 | 87.80 | 8,920.00 |
| May 03 2024 | 88.76 | 3.82 | 4.50% | 85.01 | 89.29 | 83.57 | 13,018.00 |
| May 02 2024 | 84.94 | 1.14 | 1.36% | 83.61 | 86.03 | 81.00 | 18,192.00 |
| May 01 2024 | 83.80 | 0.510 | 0.61% | 83.29 | 84.55 | 78.50 | 37,448.00 |
| Apr 30 2024 | 83.29 | -6.12 | -6.84% | 89.20 | 90.39 | 80.76 | 24,490.00 |
| Apr 29 2024 | 89.41 | -0.820 | -0.91% | 90.41 | 91.82 | 86.72 | 16,214.00 |
| Apr 28 2024 | 90.23 | -1.48 | -1.61% | 91.69 | 93.26 | 89.89 | 12,596.00 |
| Apr 27 2024 | 91.71 | 2.13 | 2.38% | 89.80 | 93.14 | 86.08 | 17,268.00 |
| Apr 26 2024 | 89.58 | -1.98 | -2.16% | 91.51 | 91.60 | 88.19 | 14,546.00 |
| Apr 25 2024 | 91.56 | -3.14 | -3.32% | 90.86 | 91.93 | 88.00 | 18,857.00 |
| Apr 24 2024 | 94.70 | 0.00 | 0.00% | 94.70 | 94.70 | 94.70 | 0.00 |
| Apr 23 2024 | 94.70 | -1.70 | -1.76% | 96.53 | 97.49 | 93.65 | 16,697.00 |
| Apr 22 2024 | 96.40 | 5.39 | 5.92% | 91.25 | 97.44 | 90.44 | 25,360.00 |
| Apr 21 2024 | 91.01 | -0.840 | -0.91% | 91.30 | 93.28 | 89.05 | 13,689.00 |
| Apr 20 2024 | 91.85 | 6.07 | 7.08% | 85.63 | 92.35 | 84.74 | 32,445.00 |
| Apr 19 2024 | 85.78 | 0.380 | 0.44% | 85.23 | 89.00 | 78.70 | 39,732.00 |
| Apr 18 2024 | 85.40 | 1.73 | 2.07% | 83.57 | 86.73 | 81.96 | 19,809.00 |
| Apr 17 2024 | 83.67 | -3.11 | -3.58% | 86.40 | 87.55 | 81.08 | 28,649.00 |
| Apr 16 2024 | 86.78 | 1.91 | 2.25% | 84.44 | 89.51 | 80.86 | 37,113.00 |
| Apr 15 2024 | 84.87 | -3.03 | -3.45% | 87.17 | 91.75 | 80.92 | 72,438.00 |
| Apr 14 2024 | 87.90 | 5.31 | 6.43% | 82.62 | 89.30 | 79.79 | 107,423.00 |
| Apr 13 2024 | 82.59 | -17.32 | -17.34% | 99.49 | 99.96 | 67.42 | 182,869.00 |
| Apr 12 2024 | 99.91 | -17.80 | -15.12% | 117.69 | 120.02 | 85.00 | 95,584.00 |
| Apr 11 2024 | 117.71 | -10.79 | -8.40% | 128.02 | 132.55 | 115.48 | 59,662.00 |
| Apr 10 2024 | 128.50 | 1.98 | 1.56% | 126.49 | 129.44 | 122.15 | 54,051.00 |
| Apr 09 2024 | 126.52 | -2.61 | -2.02% | 129.28 | 134.02 | 125.21 | 53,443.00 |
| Apr 08 2024 | 129.13 | 6.40 | 5.21% | 122.59 | 129.80 | 121.33 | 25,182.00 |
| Apr 07 2024 | 122.73 | 4.16 | 3.51% | 118.69 | 123.06 | 118.31 | 16,800.00 |
| Apr 06 2024 | 118.57 | 4.92 | 4.33% | 113.42 | 121.62 | 113.02 | 51,635.00 |
| Apr 05 2024 | 113.65 | -2.63 | -2.26% | 115.93 | 116.66 | 109.46 | 13,241.00 |
| Apr 04 2024 | 116.28 | 1.74 | 1.52% | 114.32 | 119.72 | 112.09 | 15,674.00 |
| Apr 03 2024 | 114.54 | -0.950 | -0.82% | 115.37 | 119.04 | 111.42 | 23,366.00 |
| Apr 02 2024 | 115.49 | -13.79 | -10.67% | 129.52 | 129.70 | 112.86 | 50,411.00 |
| Apr 01 2024 | 129.28 | 0.910 | 0.71% | 128.24 | 131.73 | 121.03 | 59,037.00 |
| Mar 31 2024 | 128.37 | 4.43 | 3.57% | 123.68 | 128.47 | 123.50 | 12,416.00 |
| Mar 30 2024 | 123.94 | -3.65 | -2.86% | 127.13 | 129.07 | 123.27 | 13,372.00 |
| Mar 29 2024 | 127.59 | -0.220 | -0.17% | 127.75 | 130.40 | 124.41 | 22,429.00 |
| Mar 28 2024 | 127.81 | 2.85 | 2.28% | 124.61 | 128.45 | 122.50 | 19,596.00 |
| Mar 27 2024 | 124.96 | -5.83 | -4.46% | 130.74 | 132.19 | 123.75 | 31,970.00 |
| Mar 26 2024 | 130.79 | 3.76 | 2.96% | 126.79 | 131.99 | 125.23 | 24,829.00 |
| Mar 25 2024 | 127.03 | 2.09 | 1.67% | 124.35 | 130.27 | 123.70 | 33,915.00 |
| Mar 24 2024 | 124.94 | 3.39 | 2.79% | 121.50 | 125.71 | 120.02 | 22,963.00 |
| Mar 23 2024 | 121.55 | 2.63 | 2.21% | 118.49 | 124.80 | 118.05 | 29,172.00 |
| Mar 22 2024 | 118.92 | -4.49 | -3.64% | 123.01 | 125.21 | 114.55 | 44,368.00 |
| Mar 21 2024 | 123.41 | 3.38 | 2.82% | 119.74 | 124.99 | 116.21 | 40,551.00 |
| Mar 20 2024 | 120.03 | 10.78 | 9.87% | 109.89 | 120.89 | 105.00 | 48,124.00 |
| Mar 19 2024 | 109.25 | -13.96 | -11.33% | 123.35 | 124.66 | 107.11 | 66,352.00 |
| Mar 18 2024 | 123.21 | -3.62 | -2.85% | 126.20 | 129.41 | 118.88 | 31,942.00 |
| Mar 17 2024 | 126.83 | 7.91 | 6.65% | 119.74 | 129.56 | 113.34 | 42,694.00 |
| Mar 16 2024 | 118.92 | -9.80 | -7.61% | 129.05 | 130.39 | 116.11 | 34,960.00 |
| Mar 15 2024 | 128.72 | -13.87 | -9.73% | 139.85 | 141.59 | 121.60 | 61,268.00 |
| Mar 14 2024 | 142.59 | 0.00 | 0.00% | 142.59 | 142.59 | 142.59 | 0.00 |
| Mar 13 2024 | 142.59 | 7.23 | 5.34% | 134.92 | 153.83 | 133.85 | 85,983.00 |
| Mar 12 2024 | 135.36 | -1.15 | -0.84% | 137.12 | 138.62 | 123.52 | 65,024.00 |
| Mar 11 2024 | 136.51 | 9.73 | 7.67% | 127.00 | 138.77 | 120.27 | 74,898.00 |
| Mar 10 2024 | 126.78 | -5.83 | -4.40% | 130.91 | 133.68 | 122.49 | 62,580.00 |
| Mar 09 2024 | 132.61 | 0.00 | 0.00% | 132.61 | 132.61 | 132.61 | 0.00 |
| Mar 08 2024 | 132.61 | -1.41 | -1.05% | 136.14 | 138.09 | 127.67 | 77,655.00 |
| Mar 07 2024 | 134.02 | 6.44 | 5.05% | 127.67 | 134.02 | 120.52 | 74,990.00 |
| Mar 06 2024 | 127.58 | 22.01 | 20.85% | 105.95 | 128.03 | 102.11 | 156,974.00 |
| Mar 05 2024 | 105.57 | -8.55 | -7.49% | 113.93 | 119.76 | 88.48 | 132,352.00 |
| Mar 04 2024 | 114.12 | 1.57 | 1.39% | 112.37 | 115.43 | 110.16 | 68,461.00 |
| Mar 03 2024 | 112.55 | -3.66 | -3.15% | 117.77 | 118.80 | 105.40 | 51,251.00 |
| Mar 02 2024 | 116.21 | 5.56 | 5.02% | 110.24 | 118.59 | 109.72 | 58,936.00 |
| Mar 01 2024 | 110.65 | 5.01 | 4.74% | 105.89 | 110.98 | 105.79 | 59,705.00 |
| Feb 29 2024 | 105.64 | 1.27 | 1.22% | 104.11 | 114.76 | 103.06 | 119,467.00 |
| Feb 28 2024 | 104.37 | -0.550 | -0.52% | 104.66 | 108.62 | 97.25 | 74,427.00 |
| Feb 27 2024 | 104.92 | 2.22 | 2.16% | 102.96 | 105.76 | 100.91 | 55,155.00 |
| Feb 26 2024 | 102.70 | 2.42 | 2.41% | 100.72 | 103.99 | 97.80 | 58,559.00 |
| Feb 25 2024 | 100.28 | -0.960 | -0.95% | 101.50 | 101.75 | 97.17 | 45,620.00 |
| Feb 24 2024 | 101.24 | 6.63 | 7.01% | 94.50 | 104.11 | 93.72 | 126,444.00 |
| Feb 23 2024 | 94.61 | 2.70 | 2.94% | 92.16 | 102.24 | 89.46 | 141,147.00 |
| Feb 22 2024 | 91.91 | 0.170 | 0.19% | 91.54 | 93.88 | 90.09 | 23,193.00 |
| Feb 21 2024 | 91.74 | -2.09 | -2.23% | 93.83 | 94.21 | 88.08 | 34,836.00 |
| Feb 20 2024 | 93.83 | -2.11 | -2.20% | 96.52 | 97.12 | 90.00 | 62,596.00 |
| Feb 19 2024 | 95.94 | 1.32 | 1.40% | 94.69 | 98.05 | 94.26 | 44,190.00 |
| Feb 18 2024 | 94.62 | 0.960 | 1.02% | 93.83 | 95.49 | 92.58 | 32,993.00 |
| Feb 17 2024 | 93.66 | -0.900 | -0.95% | 94.00 | 94.82 | 91.02 | 29,152.00 |
| Feb 16 2024 | 94.56 | 2.26 | 2.45% | 92.38 | 94.97 | 90.11 | 37,927.00 |
| Feb 15 2024 | 92.30 | 1.28 | 1.41% | 91.30 | 93.56 | 89.99 | 34,157.00 |
| Feb 14 2024 | 91.02 | 1.38 | 1.54% | 89.52 | 92.72 | 89.06 | 30,445.00 |
| Feb 13 2024 | 89.64 | -1.24 | -1.36% | 90.98 | 91.38 | 87.85 | 35,304.00 |
| Feb 12 2024 | 90.88 | 3.67 | 4.21% | 87.09 | 91.03 | 85.06 | 24,831.00 |
| Feb 11 2024 | 87.21 | -1.17 | -1.32% | 88.25 | 89.83 | 86.63 | 17,420.00 |
| Feb 10 2024 | 88.38 | 0.820 | 0.94% | 87.77 | 89.23 | 86.08 | 18,605.00 |
