Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
AAVEBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 0.00134500 | -0.00002000 | -1.47% | 0.00137300 | 0.00138300 | 0.00134000 | 1,425.00 |
| Apr 17 2024 | 0.00136500 | 0.00000500 | 0.37% | 0.00135200 | 0.00139700 | 0.00133200 | 2,144.00 |
| Apr 16 2024 | 0.00136000 | 0.00002200 | 1.64% | 0.00133300 | 0.00140500 | 0.00130900 | 3,784.00 |
| Apr 15 2024 | 0.00133800 | -0.00000400 | -0.30% | 0.00133400 | 0.00137600 | 0.00129400 | 6,566.00 |
| Apr 14 2024 | 0.00134200 | 0.00004800 | 3.71% | 0.00128500 | 0.00139600 | 0.00125800 | 10,782.00 |
| Apr 13 2024 | 0.00129400 | -0.00019500 | -13.10% | 0.00148800 | 0.00148900 | 0.00115000 | 20,346.00 |
| Apr 12 2024 | 0.00148900 | -0.00019100 | -11.37% | 0.00167800 | 0.00168800 | 0.00131900 | 10,597.00 |
| Apr 11 2024 | 0.00168000 | -0.00013900 | -7.64% | 0.00181800 | 0.00188000 | 0.00166000 | 7,177.00 |
| Apr 10 2024 | 0.00181900 | -0.00001100 | -0.60% | 0.00182900 | 0.00187400 | 0.00176500 | 7,821.00 |
| Apr 09 2024 | 0.00183000 | 0.00002800 | 1.55% | 0.00180500 | 0.00188900 | 0.00178600 | 6,890.00 |
| Apr 08 2024 | 0.00180200 | 0.00003100 | 1.75% | 0.00177100 | 0.00180700 | 0.00174100 | 3,115.00 |
| Apr 07 2024 | 0.00177100 | 0.00005200 | 3.03% | 0.00172000 | 0.00180000 | 0.00171400 | 3,146.00 |
| Apr 06 2024 | 0.00171900 | 0.00004100 | 2.44% | 0.00167300 | 0.00178400 | 0.00167200 | 5,939.00 |
| Apr 05 2024 | 0.00167800 | -0.00002200 | -1.29% | 0.00169600 | 0.00170800 | 0.00164800 | 4,234.00 |
| Apr 04 2024 | 0.00170000 | -0.00003500 | -2.02% | 0.00173700 | 0.00175200 | 0.00169500 | 1,922.00 |
| Apr 03 2024 | 0.00173500 | -0.00002900 | -1.64% | 0.00176200 | 0.00178900 | 0.00172200 | 4,341.00 |
| Apr 02 2024 | 0.00176400 | -0.00008900 | -4.80% | 0.00185500 | 0.00186200 | 0.00173400 | 5,767.00 |
| Apr 01 2024 | 0.00185300 | 0.00005400 | 3.00% | 0.00180100 | 0.00187900 | 0.00176200 | 8,326.00 |
| Mar 31 2024 | 0.00179900 | 0.00001900 | 1.07% | 0.00177500 | 0.00181300 | 0.00177100 | 1,712.00 |
| Mar 30 2024 | 0.00178000 | -0.00004600 | -2.52% | 0.00181800 | 0.00184000 | 0.00177200 | 1,236.00 |
| Mar 29 2024 | 0.00182600 | 0.00002000 | 1.11% | 0.00180500 | 0.00186000 | 0.00178200 | 4,361.00 |
| Mar 28 2024 | 0.00180600 | 0.00000800 | 0.44% | 0.00179500 | 0.00181200 | 0.00176100 | 4,671.00 |
| Mar 27 2024 | 0.00179800 | -0.00007200 | -3.85% | 0.00186900 | 0.00187200 | 0.00179700 | 3,508.00 |
| Mar 26 2024 | 0.00187000 | 0.00005500 | 3.03% | 0.00182100 | 0.00188000 | 0.00180900 | 4,148.00 |
| Mar 25 2024 | 0.00181500 | -0.00004100 | -2.21% | 0.00185500 | 0.00190200 | 0.00181400 | 5,134.00 |
| Mar 24 2024 | 0.00185600 | -0.00003900 | -2.06% | 0.00189800 | 0.00192300 | 0.00184800 | 2,406.00 |
| Mar 23 2024 | 0.00189500 | 0.00002900 | 1.55% | 0.00186100 | 0.00191300 | 0.00186100 | 2,498.00 |
| Mar 22 2024 | 0.00186600 | -0.00001900 | -1.01% | 0.00187700 | 0.00189000 | 0.00182800 | 3,457.00 |
| Mar 21 2024 | 0.00188500 | 0.00011700 | 6.62% | 0.00176600 | 0.00189500 | 0.00176000 | 4,429.00 |
| Mar 20 2024 | 0.00176800 | 0.00000500 | 0.28% | 0.00176900 | 0.00180500 | 0.00172500 | 4,843.00 |
| Mar 19 2024 | 0.00176300 | -0.00006100 | -3.34% | 0.00182400 | 0.00183000 | 0.00171600 | 7,060.00 |
| Mar 18 2024 | 0.00182400 | -0.00003300 | -1.78% | 0.00184600 | 0.00189200 | 0.00177700 | 4,722.00 |
| Mar 17 2024 | 0.00185700 | 0.00003700 | 2.03% | 0.00182000 | 0.00188300 | 0.00175700 | 4,653.00 |
| Mar 16 2024 | 0.00182000 | -0.00003500 | -1.89% | 0.00185900 | 0.00187200 | 0.00175500 | 4,031.00 |
| Mar 15 2024 | 0.00185500 | -0.00009700 | -4.97% | 0.00195600 | 0.00196100 | 0.00182900 | 4,445.00 |
| Mar 14 2024 | 0.00195200 | 0.00000000 | 0.00% | 0.00195200 | 0.00195200 | 0.00195200 | 0.00 |
| Mar 13 2024 | 0.00195200 | 0.00006100 | 3.23% | 0.00189300 | 0.00210200 | 0.00187300 | 12,791.00 |
| Mar 12 2024 | 0.00189100 | -0.00000700 | -0.37% | 0.00189800 | 0.00192500 | 0.00178900 | 9,374.00 |
| Mar 11 2024 | 0.00189800 | 0.00005900 | 3.21% | 0.00184500 | 0.00193100 | 0.00179900 | 12,730.00 |
| Mar 10 2024 | 0.00183900 | -0.00007400 | -3.87% | 0.00191400 | 0.00195900 | 0.00179700 | 6,456.00 |
| Mar 09 2024 | 0.00191300 | -0.00002900 | -1.49% | 0.00194000 | 0.00197500 | 0.00189100 | 5,220.00 |
| Mar 08 2024 | 0.00194200 | -0.00006000 | -3.00% | 0.00203700 | 0.00204600 | 0.00188600 | 10,762.00 |
| Mar 07 2024 | 0.00200200 | 0.00007500 | 3.89% | 0.00193400 | 0.00200500 | 0.00183700 | 10,965.00 |
| Mar 06 2024 | 0.00192700 | 0.00027200 | 16.44% | 0.00166200 | 0.00193500 | 0.00162500 | 16,461.00 |
| Mar 05 2024 | 0.00165500 | -0.00001800 | -1.08% | 0.00167000 | 0.00178200 | 0.00159500 | 10,932.00 |
| Mar 04 2024 | 0.00167300 | -0.00011200 | -6.27% | 0.00178200 | 0.00179200 | 0.00164800 | 6,131.00 |
| Mar 03 2024 | 0.00178500 | -0.00009000 | -4.80% | 0.00190100 | 0.00191900 | 0.00176900 | 9,513.00 |
| Mar 02 2024 | 0.00187500 | 0.00010300 | 5.81% | 0.00176800 | 0.00191500 | 0.00176700 | 9,198.00 |
| Mar 01 2024 | 0.00177200 | 0.00004600 | 2.67% | 0.00173300 | 0.00179800 | 0.00172300 | 5,425.00 |
| Feb 29 2024 | 0.00172600 | 0.00005500 | 3.29% | 0.00167200 | 0.00183400 | 0.00167000 | 9,349.00 |
| Feb 28 2024 | 0.00167100 | -0.00016700 | -9.09% | 0.00183400 | 0.00186600 | 0.00163000 | 12,178.00 |
| Feb 27 2024 | 0.00183800 | -0.00004600 | -2.44% | 0.00188800 | 0.00188900 | 0.00178900 | 5,791.00 |
| Feb 26 2024 | 0.00188400 | -0.00005400 | -2.79% | 0.00194800 | 0.00199100 | 0.00187000 | 8,239.00 |
| Feb 25 2024 | 0.00193800 | -0.00002600 | -1.32% | 0.00196900 | 0.00197200 | 0.00189400 | 12,653.00 |
| Feb 24 2024 | 0.00196400 | 0.00009600 | 5.14% | 0.00186100 | 0.00203700 | 0.00184900 | 25,503.00 |
| Feb 23 2024 | 0.00186800 | 0.00007700 | 4.30% | 0.00179500 | 0.00199700 | 0.00175600 | 14,657.00 |
| Feb 22 2024 | 0.00179100 | 0.00002000 | 1.13% | 0.00176700 | 0.00181000 | 0.00175400 | 1,941.00 |
| Feb 21 2024 | 0.00177100 | -0.00002400 | -1.34% | 0.00179500 | 0.00180100 | 0.00173300 | 5,239.00 |
| Feb 20 2024 | 0.00179500 | -0.00006000 | -3.23% | 0.00186400 | 0.00187300 | 0.00175000 | 4,343.00 |
| Feb 19 2024 | 0.00185500 | 0.00004100 | 2.26% | 0.00182000 | 0.00188400 | 0.00181600 | 3,810.00 |
| Feb 18 2024 | 0.00181400 | 0.00000000 | 0.00% | 0.00181700 | 0.00184200 | 0.00180100 | 3,784.00 |
| Feb 17 2024 | 0.00181400 | -0.00000200 | -0.11% | 0.00180800 | 0.00182500 | 0.00178800 | 3,164.00 |
| Feb 16 2024 | 0.00181600 | 0.00003700 | 2.08% | 0.00177800 | 0.00182200 | 0.00175200 | 2,963.00 |
| Feb 15 2024 | 0.00177900 | 0.00002100 | 1.19% | 0.00176100 | 0.00178900 | 0.00173800 | 6,602.00 |
| Feb 14 2024 | 0.00175800 | -0.00004900 | -2.71% | 0.00180200 | 0.00182000 | 0.00174400 | 4,852.00 |
| Feb 13 2024 | 0.00180700 | -0.00001400 | -0.77% | 0.00182300 | 0.00184300 | 0.00178300 | 3,323.00 |
| Feb 12 2024 | 0.00182100 | 0.00001400 | 0.77% | 0.00180500 | 0.00182800 | 0.00176500 | 3,819.00 |
| Feb 11 2024 | 0.00180700 | -0.00004300 | -2.32% | 0.00185000 | 0.00186000 | 0.00180500 | 1,374.00 |
| Feb 10 2024 | 0.00185000 | -0.00000800 | -0.43% | 0.00186200 | 0.00188100 | 0.00183800 | 1,253.00 |
| Feb 09 2024 | 0.00185800 | -0.00002200 | -1.17% | 0.00188700 | 0.00189900 | 0.00181500 | 4,515.00 |
| Feb 08 2024 | 0.00188000 | -0.00001800 | -0.95% | 0.00190000 | 0.00192300 | 0.00187600 | 2,126.00 |
| Feb 07 2024 | 0.00189800 | -0.00006400 | -3.26% | 0.00196300 | 0.00197400 | 0.00189400 | 2,418.00 |
| Feb 06 2024 | 0.00196200 | -0.00000800 | -0.41% | 0.00197400 | 0.00198800 | 0.00193200 | 1,237.00 |
| Feb 05 2024 | 0.00197000 | 0.00001500 | 0.77% | 0.00195600 | 0.00198700 | 0.00192700 | 1,337.00 |
| Feb 04 2024 | 0.00195500 | -0.00003600 | -1.81% | 0.00198800 | 0.00199100 | 0.00195100 | 872.00 |
| Feb 03 2024 | 0.00199100 | 0.00000300 | 0.15% | 0.00198700 | 0.00201500 | 0.00197100 | 1,167.00 |
| Feb 02 2024 | 0.00198800 | 0.00003900 | 2.00% | 0.00194100 | 0.00200400 | 0.00191000 | 12,488.00 |
| Feb 01 2024 | 0.00194900 | -0.00006500 | -3.23% | 0.00201400 | 0.00202500 | 0.00193000 | 11,735.00 |
| Jan 31 2024 | 0.00201400 | -0.00015500 | -7.15% | 0.00216500 | 0.00216500 | 0.00199500 | 11,896.00 |
| Jan 30 2024 | 0.00216900 | 0.00000600 | 0.28% | 0.00215700 | 0.00218800 | 0.00213000 | 1,460.00 |
| Jan 29 2024 | 0.00216300 | -0.00000600 | -0.28% | 0.00217100 | 0.00220100 | 0.00215300 | 2,183.00 |
| Jan 28 2024 | 0.00216900 | -0.00000500 | -0.23% | 0.00217200 | 0.00220500 | 0.00215800 | 1,067.00 |
| Jan 27 2024 | 0.00217400 | -0.00000900 | -0.41% | 0.00218600 | 0.00220200 | 0.00216900 | 445.00 |
| Jan 26 2024 | 0.00218300 | -0.00004000 | -1.80% | 0.00221900 | 0.00222400 | 0.00215600 | 2,278.00 |
| Jan 25 2024 | 0.00222300 | -0.00002100 | -0.94% | 0.00223900 | 0.00224400 | 0.00219600 | 3,115.00 |
| Jan 24 2024 | 0.00224400 | -0.00000400 | -0.18% | 0.00224100 | 0.00225200 | 0.00221900 | 1,524.00 |
| Jan 23 2024 | 0.00224800 | -0.00006500 | -2.81% | 0.00232000 | 0.00233200 | 0.00218100 | 2,317.00 |
| Jan 22 2024 | 0.00231300 | -0.00000700 | -0.30% | 0.00231900 | 0.00233300 | 0.00227600 | 2,722.00 |
| Jan 21 2024 | 0.00232000 | -0.00001700 | -0.73% | 0.00233200 | 0.00235900 | 0.00231700 | 2,690.00 |
| Jan 20 2024 | 0.00233700 | 0.00000700 | 0.30% | 0.00232700 | 0.00236500 | 0.00231100 | 1,154.00 |
