Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
AAVEBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 0.00140100 | -0.00002200 | -1.55% | 0.00142200 | 0.00142600 | 0.00138200 | 3,968.00 |
| Apr 25 2024 | 0.00142300 | 0.00000900 | 0.64% | 0.00141000 | 0.00142600 | 0.00137700 | 3,537.00 |
| Apr 24 2024 | 0.00141400 | -0.00001600 | -1.12% | 0.00142600 | 0.00145700 | 0.00140700 | 4,336.00 |
| Apr 23 2024 | 0.00143000 | -0.00001000 | -0.69% | 0.00144000 | 0.00145600 | 0.00140592 | 4,088.00 |
| Apr 22 2024 | 0.00144000 | 0.00003800 | 2.71% | 0.00141000 | 0.00148000 | 0.00139900 | 4,802.00 |
| Apr 21 2024 | 0.00140200 | -0.00000800 | -0.57% | 0.00141100 | 0.00142800 | 0.00138600 | 3,868.00 |
| Apr 20 2024 | 0.00141000 | 0.00006500 | 4.83% | 0.00134400 | 0.00142700 | 0.00133100 | 7,947.00 |
| Apr 19 2024 | 0.00134500 | 0.00000000 | 0.00% | 0.00134600 | 0.00137700 | 0.00132000 | 5,282.00 |
| Apr 18 2024 | 0.00134500 | -0.00002000 | -1.47% | 0.00136700 | 0.00138300 | 0.00133900 | 4,245.00 |
| Apr 17 2024 | 0.00136500 | -0.00000300 | -0.22% | 0.00136700 | 0.00139700 | 0.00133000 | 6,717.00 |
| Apr 16 2024 | 0.00136800 | 0.00002900 | 2.17% | 0.00133300 | 0.00140500 | 0.00130900 | 13,960.00 |
| Apr 15 2024 | 0.00133900 | -0.00000100 | -0.07% | 0.00133400 | 0.00137600 | 0.00129200 | 36,851.00 |
| Apr 14 2024 | 0.00134000 | 0.00004600 | 3.55% | 0.00129100 | 0.00139600 | 0.00125800 | 20,666.00 |
| Apr 13 2024 | 0.00129400 | -0.00021000 | -13.96% | 0.00148900 | 0.00148900 | 0.00115000 | 34,546.00 |
| Apr 12 2024 | 0.00150400 | -0.00017900 | -10.64% | 0.00168000 | 0.00168800 | 0.00131900 | 25,656.00 |
| Apr 11 2024 | 0.00168300 | -0.00011800 | -6.55% | 0.00181300 | 0.00188000 | 0.00165900 | 20,499.00 |
| Apr 10 2024 | 0.00180100 | -0.00001700 | -0.94% | 0.00183600 | 0.00187400 | 0.00176500 | 22,580.00 |
| Apr 09 2024 | 0.00181800 | 0.00002000 | 1.11% | 0.00180200 | 0.00189000 | 0.00178400 | 14,581.00 |
| Apr 08 2024 | 0.00179800 | 0.00002800 | 1.58% | 0.00177600 | 0.00180800 | 0.00173300 | 5,252.00 |
| Apr 07 2024 | 0.00177000 | 0.00004800 | 2.79% | 0.00171900 | 0.00180000 | 0.00171400 | 4,870.00 |
| Apr 06 2024 | 0.00172200 | 0.00004300 | 2.56% | 0.00167200 | 0.00178400 | 0.00166900 | 12,771.00 |
| Apr 05 2024 | 0.00167900 | -0.00001700 | -1.00% | 0.00170000 | 0.00170800 | 0.00164800 | 6,886.00 |
| Apr 04 2024 | 0.00169600 | -0.00004800 | -2.75% | 0.00173500 | 0.00175200 | 0.00169300 | 4,334.00 |
| Apr 03 2024 | 0.00174400 | -0.00002200 | -1.25% | 0.00176200 | 0.00178900 | 0.00172100 | 6,846.00 |
| Apr 02 2024 | 0.00176600 | -0.00008600 | -4.64% | 0.00185300 | 0.00186400 | 0.00173400 | 9,256.00 |
| Apr 01 2024 | 0.00185200 | 0.00005500 | 3.06% | 0.00180100 | 0.00188000 | 0.00176200 | 12,076.00 |
| Mar 31 2024 | 0.00179700 | 0.00001700 | 0.96% | 0.00178000 | 0.00181300 | 0.00177000 | 4,183.00 |
| Mar 30 2024 | 0.00178000 | -0.00004600 | -2.52% | 0.00182600 | 0.00184200 | 0.00177100 | 3,171.00 |
| Mar 29 2024 | 0.00182600 | 0.00001600 | 0.88% | 0.00180600 | 0.00186000 | 0.00178200 | 7,190.00 |
| Mar 28 2024 | 0.00181000 | 0.00001100 | 0.61% | 0.00179500 | 0.00181200 | 0.00175900 | 7,465.00 |
| Mar 27 2024 | 0.00179900 | -0.00007200 | -3.85% | 0.00187000 | 0.00187400 | 0.00178400 | 6,449.00 |
| Mar 26 2024 | 0.00187100 | 0.00005600 | 3.09% | 0.00181400 | 0.00188000 | 0.00180900 | 7,351.00 |
| Mar 25 2024 | 0.00181500 | -0.00003700 | -2.00% | 0.00185500 | 0.00190400 | 0.00181400 | 10,658.00 |
| Mar 24 2024 | 0.00185200 | -0.00004800 | -2.53% | 0.00190100 | 0.00192400 | 0.00184800 | 5,697.00 |
| Mar 23 2024 | 0.00190000 | 0.00003800 | 2.04% | 0.00186600 | 0.00191337 | 0.00184052 | 4,912.00 |
| Mar 22 2024 | 0.00186200 | -0.00002500 | -1.32% | 0.00188500 | 0.00189300 | 0.00181700 | 6,733.00 |
| Mar 21 2024 | 0.00188700 | 0.00011900 | 6.73% | 0.00176900 | 0.00195800 | 0.00175800 | 9,916.00 |
| Mar 20 2024 | 0.00176800 | 0.00001300 | 0.74% | 0.00176300 | 0.00180600 | 0.00172500 | 9,454.00 |
| Mar 19 2024 | 0.00175500 | -0.00006700 | -3.68% | 0.00182300 | 0.00183100 | 0.00171600 | 13,203.00 |
| Mar 18 2024 | 0.00182200 | -0.00002300 | -1.25% | 0.00184400 | 0.00189200 | 0.00177500 | 10,689.00 |
| Mar 17 2024 | 0.00184500 | 0.00003000 | 1.65% | 0.00181600 | 0.00188400 | 0.00175500 | 10,314.00 |
| Mar 16 2024 | 0.00181500 | -0.00003900 | -2.10% | 0.00185900 | 0.00192200 | 0.00175000 | 7,841.00 |
| Mar 15 2024 | 0.00185400 | -0.00008800 | -4.53% | 0.00195600 | 0.00196200 | 0.00182900 | 16,754.00 |
| Mar 14 2024 | 0.00194200 | -0.00001000 | -0.51% | 0.00195600 | 0.00198800 | 0.00189100 | 6,109.00 |
| Mar 13 2024 | 0.00195200 | 0.00005700 | 3.01% | 0.00189100 | 0.00210700 | 0.00187300 | 17,351.00 |
| Mar 12 2024 | 0.00189500 | 0.00000500 | 0.26% | 0.00189500 | 0.00192500 | 0.00178800 | 12,927.00 |
| Mar 11 2024 | 0.00189000 | 0.00006000 | 3.28% | 0.00184800 | 0.00193100 | 0.00178600 | 29,749.00 |
| Mar 10 2024 | 0.00183000 | -0.00007600 | -3.99% | 0.00191100 | 0.00195900 | 0.00179700 | 8,484.00 |
| Mar 09 2024 | 0.00190600 | -0.00003300 | -1.70% | 0.00194500 | 0.00197500 | 0.00189100 | 6,667.00 |
| Mar 08 2024 | 0.00193900 | -0.00004900 | -2.46% | 0.00200300 | 0.00205000 | 0.00188200 | 13,315.00 |
| Mar 07 2024 | 0.00198800 | 0.00007900 | 4.14% | 0.00193000 | 0.00199000 | 0.00183700 | 13,813.00 |
| Mar 06 2024 | 0.00190900 | 0.00025200 | 15.21% | 0.00166100 | 0.00193600 | 0.00162500 | 21,310.00 |
| Mar 05 2024 | 0.00165700 | -0.00002700 | -1.60% | 0.00167000 | 0.00178200 | 0.00152600 | 18,234.00 |
| Mar 04 2024 | 0.00168400 | -0.00010200 | -5.71% | 0.00178200 | 0.00179200 | 0.00164800 | 23,046.00 |
| Mar 03 2024 | 0.00178600 | -0.00009200 | -4.90% | 0.00191500 | 0.00192000 | 0.00170900 | 12,646.00 |
| Mar 02 2024 | 0.00187800 | 0.00011600 | 6.58% | 0.00176900 | 0.00191700 | 0.00176600 | 13,489.00 |
| Mar 01 2024 | 0.00176200 | 0.00003900 | 2.26% | 0.00172600 | 0.00179900 | 0.00172300 | 7,689.00 |
| Feb 29 2024 | 0.00172300 | 0.00005200 | 3.11% | 0.00166900 | 0.00183400 | 0.00166900 | 13,969.00 |
| Feb 28 2024 | 0.00167100 | -0.00016600 | -9.04% | 0.00183400 | 0.00186700 | 0.00160400 | 18,600.00 |
| Feb 27 2024 | 0.00183700 | -0.00004400 | -2.34% | 0.00188800 | 0.00188900 | 0.00178900 | 9,494.00 |
| Feb 26 2024 | 0.00188100 | -0.00005800 | -2.99% | 0.00194800 | 0.00199200 | 0.00186800 | 11,644.00 |
| Feb 25 2024 | 0.00193900 | -0.00002700 | -1.37% | 0.00197200 | 0.00197200 | 0.00189100 | 14,557.00 |
| Feb 24 2024 | 0.00196600 | 0.00009600 | 5.13% | 0.00185900 | 0.00203800 | 0.00184900 | 31,173.00 |
| Feb 23 2024 | 0.00187000 | 0.00008100 | 4.53% | 0.00179100 | 0.00199700 | 0.00175600 | 19,825.00 |
| Feb 22 2024 | 0.00178900 | 0.00002100 | 1.19% | 0.00176500 | 0.00181000 | 0.00175300 | 2,853.00 |
| Feb 21 2024 | 0.00176800 | -0.00003200 | -1.78% | 0.00179500 | 0.00180100 | 0.00173300 | 7,166.00 |
| Feb 20 2024 | 0.00180000 | -0.00007000 | -3.74% | 0.00186600 | 0.00187600 | 0.00175000 | 6,374.00 |
| Feb 19 2024 | 0.00187000 | 0.00005500 | 3.03% | 0.00182400 | 0.00188400 | 0.00180700 | 3,955.00 |
| Feb 18 2024 | 0.00181500 | 0.00000000 | 0.00% | 0.00181100 | 0.00184300 | 0.00180100 | 4,535.00 |
| Feb 17 2024 | 0.00181500 | 0.00000400 | 0.22% | 0.00181300 | 0.00182500 | 0.00178800 | 5,043.00 |
| Feb 16 2024 | 0.00181100 | 0.00003400 | 1.91% | 0.00177600 | 0.00182200 | 0.00174800 | 5,190.00 |
| Feb 15 2024 | 0.00177700 | 0.00001800 | 1.02% | 0.00175800 | 0.00179000 | 0.00173700 | 7,909.00 |
| Feb 14 2024 | 0.00175900 | -0.00004800 | -2.66% | 0.00180700 | 0.00182300 | 0.00174400 | 6,879.00 |
| Feb 13 2024 | 0.00180700 | -0.00001100 | -0.61% | 0.00182200 | 0.00184400 | 0.00178100 | 5,314.00 |
| Feb 12 2024 | 0.00181800 | 0.00001100 | 0.61% | 0.00180500 | 0.00182800 | 0.00176500 | 6,023.00 |
| Feb 11 2024 | 0.00180700 | -0.00004000 | -2.17% | 0.00184800 | 0.00186200 | 0.00180500 | 3,244.00 |
| Feb 10 2024 | 0.00184700 | -0.00001100 | -0.59% | 0.00185600 | 0.00188100 | 0.00183700 | 2,357.00 |
| Feb 09 2024 | 0.00185800 | -0.00002500 | -1.33% | 0.00188000 | 0.00190000 | 0.00181500 | 7,396.00 |
| Feb 08 2024 | 0.00188300 | -0.00001700 | -0.89% | 0.00190000 | 0.00192400 | 0.00187500 | 3,775.00 |
| Feb 07 2024 | 0.00190000 | -0.00006400 | -3.26% | 0.00196200 | 0.00197400 | 0.00189400 | 7,012.00 |
| Feb 06 2024 | 0.00196400 | -0.00000300 | -0.15% | 0.00197000 | 0.00198900 | 0.00193200 | 2,810.00 |
| Feb 05 2024 | 0.00196700 | 0.00000800 | 0.41% | 0.00195200 | 0.00199000 | 0.00192700 | 3,697.00 |
| Feb 04 2024 | 0.00195900 | -0.00003400 | -1.71% | 0.00199100 | 0.00199300 | 0.00195100 | 1,967.00 |
| Feb 03 2024 | 0.00199300 | 0.00000800 | 0.40% | 0.00198800 | 0.00201600 | 0.00196725 | 2,349.00 |
| Feb 02 2024 | 0.00198500 | 0.00004600 | 2.37% | 0.00193000 | 0.00200500 | 0.00190800 | 16,539.00 |
| Feb 01 2024 | 0.00193900 | -0.00007900 | -3.91% | 0.00202000 | 0.00207300 | 0.00193000 | 15,327.00 |
| Jan 31 2024 | 0.00201800 | -0.00014900 | -6.88% | 0.00216900 | 0.00216900 | 0.00199500 | 16,260.00 |
| Jan 30 2024 | 0.00216700 | -0.00000300 | -0.14% | 0.00215500 | 0.00218900 | 0.00211390 | 3,348.00 |
| Jan 29 2024 | 0.00217000 | 0.00000500 | 0.23% | 0.00217000 | 0.00220300 | 0.00215100 | 5,432.00 |
| Jan 28 2024 | 0.00216500 | -0.00000700 | -0.32% | 0.00217700 | 0.00220700 | 0.00215800 | 2,694.00 |
| Jan 27 2024 | 0.00217200 | -0.00000600 | -0.28% | 0.00218300 | 0.00220500 | 0.00216900 | 1,068.00 |
