AAVEETH Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 30 2024 | 0.0282 | -0.0003 | -1.05% | 0.02857 | 0.02898 | 0.0277 | 621.00 |
Jun 29 2024 | 0.0285 | 0.00076 | 2.74% | 0.02774 | 0.02879 | 0.0277 | 2,154.00 |
Jun 28 2024 | 0.02774 | 0.00044 | 1.61% | 0.0271 | 0.0283 | 0.0269 | 2,380.00 |
Jun 27 2024 | 0.0273 | -0.00076 | -2.71% | 0.02806 | 0.0281 | 0.0264 | 2,525.00 |
Jun 26 2024 | 0.02806 | 0.00086 | 3.16% | 0.0272 | 0.0283 | 0.0266 | 8,136.00 |
Jun 25 2024 | 0.0272 | 0.0013 | 5.02% | 0.02576 | 0.02795 | 0.0257 | 5,539.00 |
Jun 24 2024 | 0.0259 | 0.0023 | 9.75% | 0.02356 | 0.02749 | 0.0231 | 7,029.00 |
Jun 23 2024 | 0.0236 | 0.0002 | 0.85% | 0.02333 | 0.0239 | 0.02306 | 741.00 |
Jun 22 2024 | 0.0234 | 0.00007 | 0.30% | 0.02333 | 0.023533 | 0.0227 | 867.00 |
Jun 21 2024 | 0.02333 | -0.000886 | -3.66% | 0.02414 | 0.02468 | 0.0232 | 11,740.00 |
Jun 20 2024 | 0.024216 | -0.000404 | -1.64% | 0.02459 | 0.025 | 0.0242 | 1,971.00 |
Jun 19 2024 | 0.02462 | 0.00109 | 4.63% | 0.02356 | 0.025 | 0.023362 | 2,898.00 |
Jun 18 2024 | 0.02353 | -0.000677 | -2.80% | 0.024257 | 0.0245 | 0.02226 | 2,107.00 |
Jun 17 2024 | 0.024207 | 0.000637 | 2.70% | 0.02361 | 0.02507 | 0.022615 | 2,485.00 |
Jun 16 2024 | 0.02357 | -0.00066 | -2.72% | 0.0241 | 0.02434 | 0.02356 | 963.00 |
Jun 15 2024 | 0.02423 | 0.00023 | 0.96% | 0.024 | 0.024303 | 0.024 | 391.00 |
Jun 14 2024 | 0.024 | -0.00015 | -0.62% | 0.0242 | 0.0245 | 0.02367 | 1,530.00 |
Jun 13 2024 | 0.02415 | -0.0011 | -4.36% | 0.02525 | 0.0253 | 0.02408 | 1,419.00 |
Jun 12 2024 | 0.02525 | 0.00021 | 0.84% | 0.025 | 0.0257 | 0.0249 | 889.00 |
Jun 11 2024 | 0.02504 | 0.00026 | 1.05% | 0.024816 | 0.02521 | 0.02443 | 1,168.00 |
Jun 10 2024 | 0.02478 | -0.000503 | -1.99% | 0.02513 | 0.02554 | 0.0247 | 1,733.00 |
Jun 09 2024 | 0.025283 | -0.000017 | -0.07% | 0.025324 | 0.025455 | 0.025042 | 465.00 |
Jun 08 2024 | 0.0253 | -0.00143 | -5.35% | 0.02646 | 0.0266 | 0.0251 | 874.00 |
Jun 07 2024 | 0.02673 | -0.0001 | -0.37% | 0.02685 | 0.0275 | 0.0246 | 2,595.00 |
Jun 06 2024 | 0.02683 | -0.00018 | -0.67% | 0.02698 | 0.027168 | 0.0266 | 654.00 |
Jun 05 2024 | 0.02701 | 0.000035 | 0.13% | 0.027082 | 0.027436 | 0.0268 | 1,191.00 |
Jun 04 2024 | 0.026975 | 0.000175 | 0.65% | 0.0268 | 0.028228 | 0.026204 | 1,325.00 |
Jun 03 2024 | 0.0268 | -0.00056 | -2.05% | 0.02729 | 0.027527 | 0.02678 | 542.00 |
Jun 02 2024 | 0.02736 | 0.00008 | 0.29% | 0.02728 | 0.0277 | 0.02709 | 698.00 |
Jun 01 2024 | 0.02728 | -0.00032 | -1.16% | 0.02765 | 0.02783 | 0.0272 | 415.00 |
May 31 2024 | 0.0276 | 0.00012 | 0.44% | 0.02747 | 0.0277 | 0.02675 | 2,214.00 |
May 30 2024 | 0.02748 | -0.00002 | -0.07% | 0.02753 | 0.0281 | 0.0271 | 992.00 |
May 29 2024 | 0.0275 | -0.00022 | -0.79% | 0.02772 | 0.0282 | 0.026661 | 944.00 |
May 28 2024 | 0.02772 | -0.00015 | -0.54% | 0.028 | 0.0281 | 0.027 | 1,239.00 |
May 27 2024 | 0.02787 | -0.00078 | -2.72% | 0.02861 | 0.029484 | 0.02745 | 4,158.00 |
May 26 2024 | 0.02865 | 0.00055 | 1.96% | 0.02809 | 0.02934 | 0.0275 | 4,380.00 |
May 25 2024 | 0.0281 | 0.00144 | 5.40% | 0.026653 | 0.02893 | 0.026617 | 6,202.00 |
May 24 2024 | 0.02666 | 0.00068 | 2.62% | 0.02593 | 0.02763 | 0.0258 | 3,763.00 |
May 23 2024 | 0.02598 | 0.00075 | 2.97% | 0.025219 | 0.02644 | 0.024764 | 3,110.00 |
May 22 2024 | 0.02523 | -0.00035 | -1.37% | 0.02563 | 0.0259 | 0.02511 | 788.00 |
May 21 2024 | 0.02558 | -0.00106 | -3.98% | 0.02674 | 0.0271 | 0.02547 | 1,909.00 |
May 20 2024 | 0.02664 | -0.00126 | -4.52% | 0.0278 | 0.02844 | 0.02647 | 2,777.00 |
May 19 2024 | 0.0279 | -0.00033 | -1.17% | 0.02823 | 0.02831 | 0.02756 | 799.00 |
May 18 2024 | 0.02823 | -0.00032 | -1.12% | 0.0285 | 0.02881 | 0.0282 | 778.00 |
May 17 2024 | 0.02855 | -0.00066 | -2.26% | 0.029037 | 0.0295 | 0.028482 | 771.00 |
May 16 2024 | 0.02921 | 0.00086 | 3.03% | 0.02838 | 0.0294 | 0.0283 | 847.00 |
May 15 2024 | 0.02835 | 0.00035 | 1.25% | 0.02786 | 0.0288 | 0.027797 | 1,134.00 |
May 14 2024 | 0.028 | 0.00 | 0.00% | 0.02814 | 0.0283 | 0.027644 | 651.00 |
May 13 2024 | 0.028 | -0.000243 | -0.86% | 0.02837 | 0.02881 | 0.027819 | 1,605.00 |
May 12 2024 | 0.028243 | 0.00000300 | 0.01% | 0.02828 | 0.0286 | 0.0282 | 816.00 |
May 11 2024 | 0.02824 | -0.00093 | -3.19% | 0.02885 | 0.0289 | 0.0282 | 459.00 |
May 10 2024 | 0.02917 | -0.00041 | -1.39% | 0.0296 | 0.0298 | 0.0289 | 872.00 |
May 09 2024 | 0.02958 | 0.00058 | 2.00% | 0.02894 | 0.0297 | 0.0287 | 835.00 |
May 08 2024 | 0.029 | -0.0002 | -0.68% | 0.02931 | 0.0295 | 0.028465 | 834.00 |
May 07 2024 | 0.0292 | 0.00051 | 1.78% | 0.02871 | 0.030 | 0.0283 | 1,738.00 |
May 06 2024 | 0.02869 | 0.000221 | 0.78% | 0.02868 | 0.029 | 0.028359 | 1,666.00 |
May 05 2024 | 0.028469 | -0.000151 | -0.53% | 0.02862 | 0.0287 | 0.02798 | 1,041.00 |
May 04 2024 | 0.02862 | 0.00003 | 0.10% | 0.02858 | 0.028712 | 0.027744 | 770.00 |
May 03 2024 | 0.02859 | 0.00009 | 0.32% | 0.02852 | 0.029035 | 0.0282 | 622.00 |
May 02 2024 | 0.0285 | 0.00031 | 1.10% | 0.02809 | 0.028718 | 0.027516 | 2,101.00 |
May 01 2024 | 0.02819 | 0.00059 | 2.14% | 0.02761 | 0.02822 | 0.0275 | 958.00 |
Apr 30 2024 | 0.0276 | -0.000135 | -0.49% | 0.02783 | 0.0283 | 0.026353 | 1,233.00 |
Apr 29 2024 | 0.027735 | 0.000065 | 0.23% | 0.02809 | 0.0283 | 0.027545 | 2,030.00 |
Apr 28 2024 | 0.02767 | -0.00054 | -1.91% | 0.0282 | 0.0284 | 0.02748 | 905.00 |
Apr 27 2024 | 0.02821 | -0.00038 | -1.33% | 0.02859 | 0.0288 | 0.028 | 809.00 |
Apr 26 2024 | 0.02859 | -0.0005 | -1.72% | 0.02906 | 0.029736 | 0.0283 | 1,148.00 |
Apr 25 2024 | 0.02909 | 0.00022 | 0.76% | 0.02887 | 0.029202 | 0.0282 | 1,821.00 |
Apr 24 2024 | 0.02887 | -0.00055 | -1.87% | 0.02939 | 0.0298 | 0.0287 | 1,717.00 |
Apr 23 2024 | 0.02942 | -0.00069 | -2.29% | 0.03013 | 0.0304 | 0.0292 | 1,455.00 |
Apr 22 2024 | 0.03011 | 0.00121 | 4.19% | 0.02898 | 0.0304 | 0.028766 | 1,793.00 |
Apr 21 2024 | 0.0289 | -0.0001 | -0.34% | 0.02907 | 0.02932 | 0.0286 | 816.00 |
Apr 20 2024 | 0.029 | 0.00104 | 3.72% | 0.02807 | 0.029901 | 0.027962 | 6,783.00 |
Apr 19 2024 | 0.02796 | 0.00016 | 0.58% | 0.02786 | 0.02864 | 0.027413 | 2,226.00 |
Apr 18 2024 | 0.0278 | -0.0002 | -0.71% | 0.02803 | 0.0284 | 0.027656 | 2,144.00 |
Apr 17 2024 | 0.028 | -0.00027 | -0.96% | 0.02814 | 0.0284 | 0.0275 | 1,493.00 |
Apr 16 2024 | 0.02827 | 0.0009 | 3.29% | 0.02737 | 0.02891 | 0.026754 | 2,887.00 |
Apr 15 2024 | 0.02737 | -0.00061 | -2.18% | 0.02775 | 0.02822 | 0.0266 | 2,636.00 |
Apr 14 2024 | 0.02798 | 0.00055 | 2.01% | 0.027361 | 0.028811 | 0.02684 | 3,844.00 |
Apr 13 2024 | 0.02743 | -0.003676 | -11.82% | 0.03082 | 0.03097 | 0.02452 | 6,235.00 |
Apr 12 2024 | 0.031106 | -0.002504 | -7.45% | 0.0336 | 0.03387 | 0.02864 | 4,648.00 |
Apr 11 2024 | 0.03361 | -0.00218 | -6.09% | 0.03619 | 0.03748 | 0.03316 | 7,475.00 |
Apr 10 2024 | 0.03579 | -0.00018 | -0.50% | 0.03611 | 0.03675 | 0.03503 | 6,926.00 |
Apr 09 2024 | 0.03597 | 0.0011 | 3.15% | 0.03495 | 0.0371 | 0.0345 | 5,757.00 |
Apr 08 2024 | 0.03487 | -0.00071 | -2.00% | 0.03563 | 0.03616 | 0.0345 | 3,461.00 |
Apr 07 2024 | 0.03558 | 0.00026 | 0.74% | 0.0353 | 0.036499 | 0.03519 | 1,617.00 |
Apr 06 2024 | 0.03532 | 0.00092 | 2.67% | 0.03419 | 0.03641 | 0.034131 | 4,745.00 |
Apr 05 2024 | 0.0344 | -0.00059 | -1.69% | 0.035 | 0.0351 | 0.0339 | 1,634.00 |
Apr 04 2024 | 0.03499 | 0.00022 | 0.63% | 0.03459 | 0.0352 | 0.034373 | 1,480.00 |
Apr 03 2024 | 0.03477 | -0.00055 | -1.56% | 0.03516 | 0.03635 | 0.0342 | 2,654.00 |
Apr 02 2024 | 0.03532 | -0.00149 | -4.05% | 0.03691 | 0.03704 | 0.03436 | 2,950.00 |