S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
BSTP
Aave Token (Bitstamp:AAVEBTC)
Aave Token (Bitstamp:AAVEBTC) Historical

AAVEBTC Aave Token

0.001283

0.00 (0.00%)

21:16:14 - Realtime Data

AAVEBTC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 19 2024	0.00128264	-0.00004300	-3.24%	0.00125621	0.00128264	0.00125621	3.00
May 18 2024	0.00132517	-0.00000200	-0.15%	0.00133025	0.00133025	0.00132517	10.00
May 17 2024	0.00132731	0.00001500	1.14%	0.00131705	0.00132811	0.00131705	12.00
May 16 2024	0.00131269	-0.00001000	-0.76%	0.00131269	0.00131269	0.00131269	1.00
May 15 2024	0.00132232	0.00000000	0.00%	0.00132232	0.00132232	0.00132232	0.00
May 14 2024	0.00132232	-0.00000200	-0.15%	0.00132668	0.00132668	0.00131772	23.00
May 13 2024	0.00132400	-0.00004500	-3.29%	0.00133203	0.00136250	0.00132400	2.00
May 12 2024	0.00136871	-0.00000100	-0.07%	0.00136030	0.00136871	0.00136030	17.00
May 11 2024	0.00137000	-0.00003300	-2.35%	0.00137000	0.00137000	0.00137000	1.00
May 10 2024	0.00140342	-0.00000400	-0.28%	0.00143604	0.00143604	0.00140342	2.00
May 09 2024	0.00140699	0.00000000	0.00%	0.00140699	0.00140699	0.00140699	0.00
May 08 2024	0.00140699	0.00000700	0.50%	0.00141156	0.00141156	0.00140052	1.00
May 07 2024	0.00140002	-0.00001800	-1.27%	0.00137812	0.00148755	0.00137812	842.00
May 06 2024	0.00141812	0.00002400	1.72%	0.00141513	0.00141828	0.00141513	14.00
May 05 2024	0.00139366	-0.00003700	-2.59%	0.00139366	0.00139366	0.00139366	0.00
May 04 2024	0.00143022	0.00000000	0.00%	0.00143022	0.00143022	0.00143022	0.00
May 03 2024	0.00143022	-0.00001300	-0.90%	0.00144472	0.00144472	0.00143022	0.00
May 02 2024	0.00144303	0.00004500	3.22%	0.00144779	0.00144933	0.00143284	47.00
May 01 2024	0.00139795	0.00003700	2.72%	0.00139334	0.00140401	0.00139334	3.00
Apr 30 2024	0.00136143	-0.00004800	-3.41%	0.00137085	0.00137085	0.00134492	3.00
Apr 29 2024	0.00140906	-0.00002400	-1.67%	0.00140906	0.00140906	0.00140906	0.00
Apr 28 2024	0.00143338	0.00000000	0.00%	0.00143338	0.00143338	0.00143338	0.00
Apr 27 2024	0.00143338	0.00000000	0.00%	0.00143338	0.00143338	0.00143338	0.00
Apr 26 2024	0.00143338	0.00000000	0.00%	0.00143338	0.00143338	0.00143338	0.00
Apr 25 2024	0.00143338	0.00000000	0.00%	0.00143338	0.00143338	0.00143338	0.00
Apr 24 2024	0.00143338	0.00000000	0.00%	0.00143338	0.00143338	0.00143338	0.00
Apr 23 2024	0.00143338	-0.00000800	-0.56%	0.00142637	0.00143338	0.00142637	7.00
Apr 22 2024	0.00144139	0.00002400	1.69%	0.00144670	0.00144670	0.00144139	4.00
Apr 21 2024	0.00141758	0.00000000	0.00%	0.00141758	0.00141758	0.00141758	0.00
Apr 20 2024	0.00141758	0.00007700	5.75%	0.00135857	0.00141758	0.00135857	4.00
Apr 19 2024	0.00134022	-0.00001700	-1.25%	0.00135073	0.00135326	0.00134022	6.00
Apr 18 2024	0.00135758	0.00002800	2.11%	0.00135758	0.00135758	0.00135618	71.00
Apr 17 2024	0.00132915	0.00000000	0.00%	0.00132915	0.00132915	0.00132915	0.00
Apr 16 2024	0.00132915	0.00000000	0.00%	0.00132915	0.00132915	0.00132915	0.00
Apr 15 2024	0.00132915	-0.00001800	-1.34%	0.00134088	0.00135749	0.00132768	134.00
Apr 14 2024	0.00134756	0.00007800	6.15%	0.00128128	0.00134946	0.00128128	33.00
Apr 13 2024	0.00126916	-0.00021500	-14.49%	0.00144694	0.00144694	0.00116807	84.00
Apr 12 2024	0.00148387	-0.00019200	-11.46%	0.00163000	0.00163000	0.00141763	52.00
Apr 11 2024	0.00167597	-0.00011500	-6.42%	0.00184752	0.00187079	0.00166840	30.00
Apr 10 2024	0.00179056	-0.00004700	-2.56%	0.00179021	0.00186920	0.00176784	8.00
Apr 09 2024	0.00183713	0.00005300	2.97%	0.00182037	0.00187999	0.00182037	29.00
Apr 08 2024	0.00178462	0.00003500	2.00%	0.00177250	0.00178620	0.00174765	6.00
Apr 07 2024	0.00175000	0.00003200	1.86%	0.00175850	0.00175850	0.00175000	3.00
Apr 06 2024	0.00171840	0.00003000	1.78%	0.00172556	0.00175975	0.00171840	102.00
Apr 05 2024	0.00168845	-0.00001200	-0.71%	0.00170000	0.00170000	0.00167235	4.00
Apr 04 2024	0.00170000	-0.00003400	-1.96%	0.00173267	0.00173267	0.00170000	29.00
Apr 03 2024	0.00173439	-0.00001500	-0.86%	0.00178670	0.00178670	0.00173439	3.00
Apr 02 2024	0.00174963	-0.00003400	-1.91%	0.00174387	0.00175437	0.00174387	75.00
Apr 01 2024	0.00178331	-0.00000800	-0.45%	0.00183331	0.00185338	0.00178210	35.00
Mar 31 2024	0.00179111	-0.00000800	-0.44%	0.00179111	0.00179111	0.00179111	0.00
Mar 30 2024	0.00179901	0.00002800	1.58%	0.00179901	0.00179901	0.00179901	0.00
Mar 29 2024	0.00177074	0.00000000	0.00%	0.00177074	0.00177074	0.00177074	0.00
Mar 28 2024	0.00177074	-0.00002900	-1.61%	0.00178650	0.00179549	0.00177074	3.00
Mar 27 2024	0.00180000	-0.00004200	-2.28%	0.00182844	0.00182844	0.00180000	8.00
Mar 26 2024	0.00184173	-0.00004300	-2.28%	0.00185047	0.00185047	0.00183103	14.00
Mar 25 2024	0.00188472	0.00001600	0.86%	0.00188453	0.00188472	0.00188192	13.00
Mar 24 2024	0.00186827	-0.00001600	-0.85%	0.00188771	0.00188771	0.00184984	22.00
Mar 23 2024	0.00188453	0.00004400	2.39%	0.00185755	0.00191337	0.00185687	50.00
Mar 22 2024	0.00184052	0.00006200	3.49%	0.00187330	0.00187330	0.00184049	17.00
Mar 21 2024	0.00177871	0.00000900	0.51%	0.00177873	0.00177873	0.00177871	1.00
Mar 20 2024	0.00176973	-0.00003000	-1.67%	0.00174754	0.00178182	0.00174754	107.00
Mar 19 2024	0.00180000	-0.00003800	-2.07%	0.00176506	0.00180000	0.00172280	43.00
Mar 18 2024	0.00183757	-0.00003200	-1.71%	0.00184835	0.00184835	0.00182466	6.00
Mar 17 2024	0.00186992	0.00010137	5.73%	0.00177262	0.00186992	0.00177262	3.00
Mar 16 2024	0.00176855	-0.00007300	-3.96%	0.00177748	0.00186572	0.00176536	232.00
Mar 15 2024	0.00184159	-0.00012500	-6.36%	0.00191202	0.00191202	0.00184159	64.00
Mar 14 2024	0.00196683	0.00000000	0.00%	0.00196683	0.00196683	0.00196683	0.00
Mar 13 2024	0.00196683	0.00008100	4.30%	0.00201235	0.00209467	0.00196301	82.00
Mar 12 2024	0.00188551	0.00002200	1.18%	0.00190538	0.00190538	0.00179000	90.00
Mar 11 2024	0.00186387	0.00002500	1.36%	0.00185993	0.00190357	0.00184807	116.00
Mar 10 2024	0.00183858	-0.00007100	-3.72%	0.00185986	0.00185986	0.00183858	1.00
Mar 09 2024	0.00190933	-0.00001300	-0.68%	0.00194199	0.00194199	0.00190933	5.00
Mar 08 2024	0.00192198	0.00003900	2.07%	0.00194478	0.00197341	0.00189657	65.00
Mar 07 2024	0.00188325	0.00001100	0.59%	0.00185152	0.00189968	0.00185152	49.00
Mar 06 2024	0.00187216	0.00025132	15.51%	0.00165973	0.00189637	0.00165854	115.00
Mar 05 2024	0.00162084	-0.00006100	-3.63%	0.00167672	0.00173443	0.00155776	563.00
Mar 04 2024	0.00168183	-0.00011600	-6.45%	0.00176284	0.00176285	0.00168183	45.00
Mar 03 2024	0.00179830	-0.00007700	-4.11%	0.00188592	0.00188592	0.00179830	13.00
Mar 02 2024	0.00187574	0.00012405	7.08%	0.00180714	0.00188063	0.00180714	12.00
Mar 01 2024	0.00175169	0.00000800	0.46%	0.00175169	0.00175169	0.00175169	0.00
Feb 29 2024	0.00174387	0.00007500	4.49%	0.00167318	0.00179064	0.00167318	80.00
Feb 28 2024	0.00166919	-0.00018400	-9.93%	0.00175499	0.00175499	0.00164591	49.00
Feb 27 2024	0.00185272	-0.00002300	-1.23%	0.00183335	0.00185552	0.00179595	20.00
Feb 26 2024	0.00187595	-0.00002800	-1.47%	0.00188990	0.00189177	0.00187595	39.00
Feb 25 2024	0.00190395	-0.00003700	-1.91%	0.00190464	0.00191495	0.00190395	8.00
Feb 24 2024	0.00194060	0.00007500	4.02%	0.00191743	0.00200860	0.00190464	373.00
Feb 23 2024	0.00186521	0.00007800	4.36%	0.00183007	0.00188551	0.00183007	47.00
Feb 22 2024	0.00178704	0.00001100	0.62%	0.00178704	0.00178704	0.00178704	1.00
Feb 21 2024	0.00177610	-0.00000300	-0.17%	0.00176094	0.00177610	0.00176094	11.00
Feb 20 2024	0.00177864	-0.00008900	-4.77%	0.00184786	0.00184786	0.00176250	9.00

Global X Cannabis

CAC 40 X3 Leverage

Societe Generale Effekten

Appia Rare Earths and Ur... (QX)

CRSP US Large Cap OSV

Growth Stalk (PK)

Nutritional Growth Solut...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions