1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. Aave Token (AAVEBTC)

  6. Aave Token (AAVEBTC) Historical

AAVEBTC

Aave Token
0.00259
-0.00000200 (-0.08%)
Real-Time
Name Symbol Market Market Cap ($) Algorithm
Aave Token AAVEBTC Crypto 1,018,219,583 Not Mineable
  Price Change Price Change % Current Price Bid Price Offer
-0.00000200 -0.08% 0.00259000
Open Price High Price Low Price Prev. Close 52 Week Range
0.00258800 0.00262400 0.00255450 0.00259200 0.00238500 - 0.00604100
Exchange Last Trade Size Trade Price Currency
LATK 22:20:27 0.005000 0.00259000 BTC
Price x Volume Volume Base Symbol Related Pairs
4.33 1,673.23 AAVE AAVEEUR AAVEGBP AAVEUSD

AAVEBTC Historical Summary

Period † Open High Low Avg. Daily Vol Change %
1 Week0.002808000.002928000.0025470012,564.60-0.00021800-7.76%
1 Month0.003354000.003510000.0025470012,496.66-0.00076400-22.78%
3 Months0.003177000.004302000.0025470015,565.70-0.00058700-18.48%
6 Months0.003960400.006041000.0025470016,154.99-0.00137040-34.60%
1 Year0.003557000.006041000.0023850030,263.25-0.00096700-27.19%
3 Years0.004800570.015694000.0017480045,933.99-0.00221057-46.05%
5 Years0.004800570.015694000.0017480045,933.99-0.00221057-46.05%

AAVEBTC 1 Month Historical Prices
Date Close Change Change (%) Open High Low Volume
Mar 28 2023 0.00258900 0.00001700 0.66% 0.00256300 0.00263500 0.00255000 17,894.00
Mar 27 2023 0.00257200 -0.00004400 -1.68% 0.00261000 0.00266400 0.00254700 10,554.00
Mar 26 2023 0.00261600 0.00001800 0.69% 0.00259800 0.00265100 0.00258300 8,835.00
Mar 25 2023 0.00259800 -0.00007200 -2.70% 0.00265400 0.00267000 0.00257800 7,379.00
Mar 24 2023 0.00267000 -0.00005600 -2.05% 0.00272800 0.00292800 0.00261800 11,663.00
Mar 23 2023 0.00272600 -0.00003200 -1.16% 0.00276100 0.00282400 0.00269200 19,648.00
Mar 22 2023 0.00275800 -0.00004200 -1.50% 0.00280800 0.00281600 0.00269600 11,977.00
Mar 21 2023 0.00280000 0.00005500 2.00% 0.00273200 0.00283000 0.00270100 8,861.00
Mar 20 2023 0.00274500 -0.00010400 -3.65% 0.00283900 0.00290000 0.00273600 9,366.00
Mar 19 2023 0.00284900 -0.00004300 -1.49% 0.00288700 0.00293100 0.00282900 10,249.00
Mar 18 2023 0.00289200 -0.00004500 -1.53% 0.00294500 0.00298200 0.00288000 11,899.00
Mar 17 2023 0.00293700 -0.00006600 -2.20% 0.00299900 0.00300000 0.00285400 13,179.00
Mar 16 2023 0.00300300 -0.00002700 -0.89% 0.00304100 0.00308200 0.00297700 9,632.00
Mar 15 2023 0.00303000 -0.00017500 -5.46% 0.00320400 0.00324400 0.00296900 14,356.00
Mar 14 2023 0.00320500 0.00005800 1.84% 0.00314600 0.00328300 0.00300000 23,213.00
Mar 13 2023 0.00314700 -0.00015700 -4.75% 0.00331300 0.00334400 0.00312500 28,808.00
Mar 12 2023 0.00330400 0.00004100 1.26% 0.00326300 0.00332300 0.00319200 18,750.00
Mar 11 2023 0.00326300 -0.00012400 -3.66% 0.00339000 0.00344400 0.00315000 23,700.00
Mar 10 2023 0.00338700 0.00002100 0.62% 0.00337000 0.00342400 0.00327400 13,295.00
Mar 09 2023 0.00336600 0.00006400 1.94% 0.00329300 0.00340300 0.00329000 15,235.00
Mar 08 2023 0.00330200 -0.00007600 -2.25% 0.00338900 0.00339200 0.00325200 7,826.00
Mar 07 2023 0.00337800 -0.00004500 -1.31% 0.00341000 0.00345600 0.00334000 1,729.00
Mar 06 2023 0.00342300 0.00009100 2.73% 0.00334600 0.00344800 0.00331500 12,091.00
Mar 05 2023 0.00333200 -0.00004300 -1.27% 0.00337300 0.00344400 0.00332900 3,467.00
Mar 04 2023 0.00337500 -0.00005400 -1.57% 0.00344000 0.00346100 0.00332500 5,844.00
Mar 03 2023 0.00342900 0.00003400 1.00% 0.00339300 0.00345200 0.00327500 10,426.00
Mar 02 2023 0.00339500 -0.00009200 -2.64% 0.00349700 0.00351000 0.00336600 8,329.00
Mar 01 2023 0.00348700 0.00013700 4.09% 0.00335400 0.00350900 0.00333400 11,688.00
See More Historical Prices »
Your Recent History
COIN
AAVEBTC
Aave Token
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

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

P: V: D:20230329 03:21:04