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 |