ADVFN Logo

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

AAVEUSDT Aave Token

125.35
0.450 (0.36%)
07:24:02 - Realtime Data

AAVEUSDT Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2024 124.90 -5.89 -4.50% 130.69 132.23 123.72 142,296.00
Mar 26 2024 130.79 3.77 2.97% 126.79 131.98 125.39 147,808.00
Mar 25 2024 127.02 2.08 1.66% 124.38 130.32 123.81 139,713.00
Mar 24 2024 124.94 3.43 2.82% 121.44 125.68 120.00 98,058.00
Mar 23 2024 121.51 2.83 2.38% 118.47 124.72 118.00 88,017.00
Mar 22 2024 118.68 -4.72 -3.82% 123.02 125.15 114.56 141,030.00
Mar 21 2024 123.40 3.31 2.76% 119.74 124.94 116.20 198,900.00
Mar 20 2024 120.09 10.58 9.66% 109.95 120.90 105.05 187,412.00
Mar 19 2024 109.51 -13.76 -11.16% 123.34 124.67 107.13 229,428.00
Mar 18 2024 123.27 -3.62 -2.85% 126.18 129.64 118.83 151,868.00
Mar 17 2024 126.89 8.04 6.76% 119.73 129.60 113.64 189,110.00
Mar 16 2024 118.85 -9.98 -7.75% 128.97 130.37 116.53 138,258.00
Mar 15 2024 128.83 -13.78 -9.66% 139.84 141.63 123.03 139,537.00
Mar 14 2024 142.61 0.00 0.00% 142.61 142.61 142.61 0.00
Mar 13 2024 142.61 7.28 5.38% 135.04 153.72 133.82 386,822.00
Mar 12 2024 135.33 -1.07 -0.78% 136.96 138.63 124.14 268,039.00
Mar 11 2024 136.40 9.62 7.59% 126.92 138.51 121.76 304,517.00
Mar 10 2024 126.78 -4.03 -3.08% 130.91 134.04 122.50 185,311.00
Mar 09 2024 130.81 -1.80 -1.36% 132.51 135.17 128.65 177,133.00
Mar 08 2024 132.61 -1.32 -0.99% 136.00 138.13 127.70 282,220.00
Mar 07 2024 133.93 6.42 5.03% 127.77 134.04 120.55 327,067.00
Mar 06 2024 127.51 21.96 20.81% 106.17 128.00 102.06 540,944.00
Mar 05 2024 105.55 -8.59 -7.53% 113.98 119.98 95.01 360,433.00
Mar 04 2024 114.14 1.62 1.44% 112.42 115.43 110.16 257,072.00
Mar 03 2024 112.52 -3.59 -3.09% 117.80 119.04 108.57 192,334.00
Mar 02 2024 116.11 5.54 5.01% 110.20 118.59 109.69 224,266.00
Mar 01 2024 110.57 4.96 4.70% 106.11 110.60 105.72 140,494.00
Feb 29 2024 105.61 1.11 1.06% 104.21 114.88 103.06 351,200.00
Feb 28 2024 104.50 -0.410 -0.39% 104.71 108.54 97.57 301,492.00
Feb 27 2024 104.91 2.19 2.13% 102.95 105.75 101.01 220,814.00
Feb 26 2024 102.72 2.45 2.44% 100.68 103.91 97.83 196,787.00
Feb 25 2024 100.27 -0.940 -0.93% 101.49 101.76 97.24 165,037.00
Feb 24 2024 101.21 6.55 6.92% 94.46 104.00 93.69 449,833.00
Feb 23 2024 94.66 2.64 2.87% 92.12 101.90 89.46 475,903.00
Feb 22 2024 92.02 0.330 0.36% 91.54 93.91 90.07 102,826.00
Feb 21 2024 91.69 -2.13 -2.27% 93.75 94.24 88.05 158,924.00
Feb 20 2024 93.82 -2.16 -2.25% 96.56 97.12 89.91 173,091.00
Feb 19 2024 95.98 1.43 1.51% 94.68 98.04 94.23 170,256.00
Feb 18 2024 94.55 0.890 0.95% 93.82 95.50 92.61 127,272.00
Feb 17 2024 93.66 -0.920 -0.97% 94.04 94.82 91.06 133,718.00
Feb 16 2024 94.58 2.30 2.49% 92.30 94.96 90.37 183,801.00
Feb 15 2024 92.28 1.28 1.41% 91.25 93.47 89.99 193,219.00
Feb 14 2024 91.00 1.43 1.60% 89.50 92.72 88.99 167,714.00
Feb 13 2024 89.57 -1.28 -1.41% 90.96 91.49 87.19 183,833.00
Feb 12 2024 90.85 3.57 4.09% 87.13 91.04 85.05 150,786.00
Feb 11 2024 87.28 -1.07 -1.21% 88.26 89.87 86.66 105,755.00
Feb 10 2024 88.35 0.800 0.91% 87.74 89.26 86.09 92,007.00
Feb 09 2024 87.55 2.42 2.84% 85.32 89.99 85.25 282,827.00
Feb 08 2024 85.13 1.00 1.19% 84.35 86.77 84.02 157,445.00
Feb 07 2024 84.13 -0.320 -0.38% 84.56 85.03 82.27 291,990.00
Feb 06 2024 84.45 0.240 0.29% 84.19 85.42 82.51 138,828.00
Feb 05 2024 84.21 0.940 1.13% 83.28 85.97 81.45 97,599.00
Feb 04 2024 83.27 -2.43 -2.84% 85.50 85.81 82.68 67,670.00
Feb 03 2024 85.70 -0.200 -0.23% 85.89 86.85 84.88 64,786.00
Feb 02 2024 85.90 1.96 2.34% 83.75 86.49 82.30 477,186.00
Feb 01 2024 83.94 -1.87 -2.18% 86.01 86.16 82.83 346,432.00
Jan 31 2024 85.81 -7.29 -7.83% 93.34 93.41 85.12 361,918.00
Jan 30 2024 93.10 -0.550 -0.59% 93.28 95.41 92.22 69,774.00
Jan 29 2024 93.65 2.48 2.72% 90.92 93.93 90.27 50,634.00
Jan 28 2024 91.17 -0.420 -0.46% 91.46 93.51 90.06 65,472.00
Jan 27 2024 91.59 0.280 0.31% 91.36 92.19 90.32 27,235.00
Jan 26 2024 91.31 2.55 2.87% 88.64 91.77 87.50 63,105.00
Jan 25 2024 88.76 -1.20 -1.33% 89.79 89.90 86.90 53,557.00
Jan 24 2024 89.96 0.330 0.37% 89.78 90.75 88.31 66,853.00
Jan 23 2024 89.63 -2.01 -2.19% 91.73 93.56 84.25 161,867.00
Jan 22 2024 91.64 -4.79 -4.97% 96.63 97.24 90.42 114,792.00
Jan 21 2024 96.43 -0.920 -0.95% 97.22 98.78 96.34 56,654.00
Jan 20 2024 97.35 0.250 0.26% 96.87 98.64 96.02 53,222.00
Jan 19 2024 97.10 0.310 0.32% 96.75 97.88 91.52 94,437.00
Jan 18 2024 96.79 -4.59 -4.53% 101.31 101.74 95.00 102,965.00
Jan 17 2024 101.38 -2.24 -2.16% 103.68 104.20 99.94 101,725.00
Jan 16 2024 103.62 1.90 1.87% 102.08 112.09 101.74 254,587.00
Jan 15 2024 101.72 2.26 2.27% 99.47 103.36 99.47 90,387.00
Jan 14 2024 99.46 -6.51 -6.14% 105.64 106.00 99.15 76,227.00
Jan 13 2024 105.97 2.85 2.76% 103.41 107.75 100.66 90,247.00
Jan 12 2024 103.12 -6.42 -5.86% 109.67 113.96 100.17 191,427.00
Jan 11 2024 109.54 2.73 2.56% 106.50 118.03 106.23 349,998.00
Jan 10 2024 106.81 10.46 10.86% 96.19 110.07 96.00 295,796.00
Jan 09 2024 96.35 -2.75 -2.77% 98.52 99.19 92.40 123,349.00
Jan 08 2024 99.10 4.21 4.44% 94.83 100.00 88.45 183,945.00
Jan 07 2024 94.89 -4.53 -4.56% 99.36 100.54 93.66 64,101.00
Jan 06 2024 99.42 -3.48 -3.38% 102.83 103.27 96.98 93,075.00
Jan 05 2024 102.90 -0.830 -0.80% 103.96 108.59 99.00 163,166.00
Jan 04 2024 103.73 1.05 1.02% 102.71 105.50 101.18 142,227.00
Jan 03 2024 102.68 -7.60 -6.89% 110.50 113.08 93.07 313,820.00
Jan 02 2024 110.28 -5.85 -5.04% 116.28 120.00 108.57 244,455.00
Jan 01 2024 116.13 7.29 6.70% 109.18 116.65 107.70 143,258.00
Dec 31 2023 108.84 -2.22 -2.00% 111.23 118.88 107.23 256,491.00
Dec 30 2023 111.06 -1.39 -1.24% 112.03 117.50 110.81 205,893.00
Dec 29 2023 112.45 -6.41 -5.39% 120.48 122.29 108.61 310,830.00

Your Recent History

Delayed Upgrade Clock