AAVEUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 03 2024 | 88.62 | 2.91 | 3.40% | 86.31 | 88.72 | 85.02 | 434.00 |
May 02 2024 | 85.71 | 2.69 | 3.24% | 83.02 | 85.71 | 82.28 | 254.00 |
May 01 2024 | 83.02 | -0.760 | -0.91% | 83.00 | 83.89 | 79.36 | 158.00 |
Apr 30 2024 | 83.78 | -4.05 | -4.61% | 89.20 | 89.20 | 81.00 | 206.00 |
Apr 29 2024 | 87.83 | -2.42 | -2.68% | 90.90 | 90.94 | 87.01 | 116.00 |
Apr 28 2024 | 90.25 | -1.99 | -2.16% | 92.64 | 92.64 | 90.25 | 27.00 |
Apr 27 2024 | 92.24 | 1.90 | 2.10% | 88.00 | 92.67 | 86.95 | 30.00 |
Apr 26 2024 | 90.34 | -0.450 | -0.50% | 91.01 | 91.61 | 88.72 | 129.00 |
Apr 25 2024 | 90.79 | 0.00 | 0.00% | 90.79 | 90.79 | 90.79 | 0.00 |
Apr 24 2024 | 90.79 | -4.46 | -4.68% | 95.83 | 95.83 | 90.00 | 245.00 |
Apr 23 2024 | 95.25 | -1.82 | -1.87% | 97.54 | 97.54 | 94.54 | 162.00 |
Apr 22 2024 | 97.07 | 6.35 | 7.00% | 90.75 | 99.05 | 90.75 | 1,395.00 |
Apr 21 2024 | 90.72 | -0.840 | -0.92% | 91.27 | 92.68 | 90.29 | 102.00 |
Apr 20 2024 | 91.56 | 5.20 | 6.02% | 86.42 | 92.01 | 85.05 | 195.00 |
Apr 19 2024 | 86.36 | 1.01 | 1.18% | 80.54 | 89.18 | 79.50 | 106.00 |
Apr 18 2024 | 85.35 | 0.640 | 0.76% | 83.38 | 86.33 | 83.01 | 959.00 |
Apr 17 2024 | 84.71 | -2.46 | -2.82% | 86.58 | 86.66 | 81.71 | 335.00 |
Apr 16 2024 | 87.17 | 1.73 | 2.02% | 83.53 | 88.52 | 81.83 | 104.00 |
Apr 15 2024 | 85.44 | -3.74 | -4.19% | 86.48 | 91.83 | 82.02 | 283.00 |
Apr 14 2024 | 89.18 | 5.52 | 6.60% | 81.75 | 112.39 | 80.07 | 578.00 |
Apr 13 2024 | 83.66 | -16.14 | -16.17% | 99.61 | 99.93 | 73.00 | 1,199.00 |
Apr 12 2024 | 99.80 | -18.58 | -15.70% | 117.62 | 119.10 | 90.82 | 2,037.00 |
Apr 11 2024 | 118.38 | -8.50 | -6.70% | 129.50 | 132.03 | 116.28 | 1,992.00 |
Apr 10 2024 | 126.88 | 1.01 | 0.80% | 126.57 | 129.00 | 122.54 | 1,411.00 |
Apr 09 2024 | 125.87 | -4.13 | -3.18% | 128.63 | 133.68 | 125.87 | 1,359.00 |
Apr 08 2024 | 130.00 | 7.78 | 6.37% | 123.37 | 130.00 | 123.23 | 1,133.00 |
Apr 07 2024 | 122.22 | 4.22 | 3.58% | 118.86 | 124.07 | 118.86 | 2,765.00 |
Apr 06 2024 | 118.00 | 4.06 | 3.56% | 114.64 | 121.59 | 114.64 | 1,992.00 |
Apr 05 2024 | 113.94 | -2.77 | -2.37% | 114.06 | 114.66 | 111.34 | 12.00 |
Apr 04 2024 | 116.71 | 0.870 | 0.75% | 115.97 | 118.80 | 115.97 | 22.00 |
Apr 03 2024 | 115.84 | 0.380 | 0.33% | 112.50 | 118.87 | 111.82 | 99.00 |
Apr 02 2024 | 115.46 | -13.67 | -10.59% | 128.27 | 128.27 | 113.00 | 1,074.00 |
Apr 01 2024 | 129.13 | 0.650 | 0.51% | 128.41 | 131.50 | 121.21 | 545.00 |
Mar 31 2024 | 128.48 | 4.39 | 3.54% | 124.72 | 128.48 | 124.72 | 139.00 |
Mar 30 2024 | 124.09 | -3.51 | -2.75% | 127.00 | 128.10 | 123.40 | 33.00 |
Mar 29 2024 | 127.60 | -0.380 | -0.30% | 127.48 | 128.90 | 125.78 | 84.00 |
Mar 28 2024 | 127.98 | 3.54 | 2.84% | 125.78 | 127.98 | 124.05 | 259.00 |
Mar 27 2024 | 124.44 | -6.63 | -5.06% | 131.50 | 131.95 | 123.83 | 2,805.00 |
Mar 26 2024 | 131.07 | 4.12 | 3.25% | 127.12 | 131.80 | 125.81 | 3,045.00 |
Mar 25 2024 | 126.95 | 1.73 | 1.38% | 124.33 | 130.04 | 124.33 | 2,350.00 |
Mar 24 2024 | 125.22 | 1.85 | 1.50% | 123.15 | 125.55 | 120.00 | 3,752.00 |
Mar 23 2024 | 123.37 | 4.82 | 4.07% | 118.62 | 125.00 | 118.62 | 3,462.00 |
Mar 22 2024 | 118.55 | -4.49 | -3.65% | 124.16 | 125.86 | 115.00 | 2,023.00 |
Mar 21 2024 | 123.04 | 3.03 | 2.52% | 119.55 | 124.54 | 117.00 | 452.00 |
Mar 20 2024 | 120.01 | 12.61 | 11.74% | 111.92 | 120.73 | 105.31 | 1,674.00 |
Mar 19 2024 | 107.40 | -16.57 | -13.37% | 123.42 | 123.42 | 107.40 | 424.00 |
Mar 18 2024 | 123.97 | -2.83 | -2.23% | 125.85 | 128.77 | 119.50 | 1,476.00 |
Mar 17 2024 | 126.80 | 8.11 | 6.83% | 119.37 | 128.69 | 113.56 | 662.00 |
Mar 16 2024 | 118.69 | -9.72 | -7.57% | 128.98 | 128.98 | 116.83 | 433.00 |
Mar 15 2024 | 128.41 | -14.09 | -9.89% | 139.87 | 141.20 | 122.57 | 8,713.00 |
Mar 14 2024 | 142.50 | 0.00 | 0.00% | 142.50 | 142.50 | 142.50 | 0.00 |
Mar 13 2024 | 142.50 | 7.85 | 5.83% | 135.27 | 155.00 | 133.96 | 10,877.00 |
Mar 12 2024 | 134.65 | -1.98 | -1.45% | 136.99 | 137.64 | 125.95 | 774.00 |
Mar 11 2024 | 136.63 | 10.83 | 8.61% | 127.35 | 138.13 | 120.76 | 1,578.00 |
Mar 10 2024 | 125.80 | -4.58 | -3.51% | 131.83 | 133.43 | 123.10 | 347.00 |
Mar 09 2024 | 130.38 | -2.61 | -1.96% | 130.27 | 135.38 | 129.18 | 470.00 |
Mar 08 2024 | 132.99 | -1.29 | -0.96% | 132.64 | 142.88 | 128.93 | 7,249.00 |
Mar 07 2024 | 134.28 | 6.68 | 5.24% | 125.89 | 134.28 | 122.00 | 2,855.00 |
Mar 06 2024 | 127.60 | 20.83 | 19.51% | 105.07 | 130.15 | 104.04 | 8,377.00 |
Mar 05 2024 | 106.77 | -7.82 | -6.82% | 116.25 | 118.92 | 92.50 | 1,769.00 |
Mar 04 2024 | 114.59 | 2.39 | 2.13% | 111.40 | 114.91 | 110.50 | 1,306.00 |
Mar 03 2024 | 112.20 | -4.36 | -3.74% | 117.28 | 117.28 | 105.32 | 109.00 |
Mar 02 2024 | 116.56 | 6.96 | 6.35% | 112.00 | 117.72 | 111.75 | 1,095.00 |
Mar 01 2024 | 109.60 | 3.79 | 3.58% | 108.03 | 109.83 | 107.20 | 129.00 |
Feb 29 2024 | 105.81 | 0.930 | 0.89% | 106.24 | 114.49 | 103.88 | 799.00 |
Feb 28 2024 | 104.88 | -0.080 | -0.08% | 104.63 | 108.26 | 94.91 | 1,682.00 |
Feb 27 2024 | 104.96 | 2.03 | 1.97% | 102.93 | 105.77 | 101.38 | 1,182.00 |
Feb 26 2024 | 102.93 | 2.63 | 2.62% | 101.53 | 103.62 | 98.67 | 564.00 |
Feb 25 2024 | 100.30 | -1.46 | -1.43% | 99.60 | 100.30 | 98.00 | 296.00 |
Feb 24 2024 | 101.76 | 7.41 | 7.85% | 95.88 | 103.00 | 95.83 | 590.00 |
Feb 23 2024 | 94.35 | 1.84 | 1.99% | 90.82 | 101.38 | 89.96 | 2,296.00 |
Feb 22 2024 | 92.51 | 0.820 | 0.89% | 91.34 | 93.86 | 90.81 | 633.00 |
Feb 21 2024 | 91.69 | -1.18 | -1.27% | 93.31 | 93.31 | 70.00 | 361.00 |
Feb 20 2024 | 92.87 | -4.86 | -4.97% | 96.38 | 96.38 | 90.24 | 110.00 |
Feb 19 2024 | 97.73 | 3.95 | 4.21% | 95.27 | 97.87 | 95.27 | 157.00 |
Feb 18 2024 | 93.78 | -0.340 | -0.36% | 93.67 | 95.16 | 93.56 | 282.00 |
Feb 17 2024 | 94.12 | 1.50 | 1.62% | 93.23 | 94.62 | 93.01 | 10.00 |
Feb 16 2024 | 92.62 | 1.05 | 1.15% | 91.85 | 94.41 | 90.31 | 20.00 |
Feb 15 2024 | 91.57 | 0.900 | 0.99% | 91.91 | 93.33 | 90.75 | 194.00 |
Feb 14 2024 | 90.67 | 1.02 | 1.14% | 89.72 | 92.03 | 89.42 | 311.00 |
Feb 13 2024 | 89.65 | -1.14 | -1.26% | 90.25 | 90.88 | 88.29 | 1,272.00 |
Feb 12 2024 | 90.79 | 3.50 | 4.01% | 87.62 | 90.99 | 85.72 | 199.00 |
Feb 11 2024 | 87.29 | -1.16 | -1.31% | 89.50 | 89.50 | 87.14 | 31.00 |
Feb 10 2024 | 88.45 | 0.870 | 0.99% | 87.61 | 89.20 | 86.38 | 386.00 |
Feb 09 2024 | 87.58 | 2.01 | 2.35% | 87.47 | 89.91 | 86.12 | 624.00 |
Feb 08 2024 | 85.57 | 1.26 | 1.49% | 84.46 | 85.88 | 84.46 | 967.00 |
Feb 07 2024 | 84.31 | -0.330 | -0.39% | 84.36 | 84.41 | 82.74 | 940.00 |
Feb 06 2024 | 84.64 | 1.50 | 1.80% | 84.17 | 84.76 | 83.50 | 29.00 |
Feb 05 2024 | 83.14 | 0.140 | 0.17% | 83.04 | 85.91 | 81.48 | 328.00 |
Feb 04 2024 | 83.00 | -2.65 | -3.09% | 85.42 | 85.42 | 83.00 | 121.00 |
Feb 03 2024 | 85.65 | 0.740 | 0.87% | 85.15 | 86.72 | 85.00 | 185.00 |