AAVEUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 103.74 | 0.150 | 0.14% | 102.54 | 104.64 | 100.01 | 1,423.00 |
May 30 2024 | 103.59 | 0.00 | 0.00% | 103.59 | 103.59 | 103.59 | 0.00 |
May 29 2024 | 103.59 | -2.86 | -2.69% | 106.49 | 107.57 | 102.55 | 831.00 |
May 28 2024 | 106.45 | -2.12 | -1.95% | 108.46 | 108.96 | 103.64 | 910.00 |
May 27 2024 | 108.58 | -1.03 | -0.94% | 109.39 | 114.48 | 107.33 | 1,465.00 |
May 26 2024 | 109.61 | 4.37 | 4.16% | 105.17 | 112.70 | 103.61 | 2,329.00 |
May 25 2024 | 105.24 | 5.87 | 5.90% | 99.28 | 108.37 | 99.26 | 2,363.00 |
May 24 2024 | 99.37 | 1.55 | 1.59% | 97.90 | 104.42 | 95.16 | 2,960.00 |
May 23 2024 | 97.82 | 3.46 | 3.67% | 94.63 | 99.91 | 91.28 | 995.00 |
May 22 2024 | 94.36 | -2.78 | -2.86% | 97.33 | 97.87 | 92.92 | 562.00 |
May 21 2024 | 97.14 | 11.79 | 13.82% | 98.17 | 100.03 | 95.43 | 1,188.00 |
May 20 2024 | 85.34 | 0.00 | 0.00% | 85.34 | 85.34 | 85.34 | 0.00 |
May 19 2024 | 85.34 | -2.87 | -3.26% | 87.96 | 88.75 | 84.56 | 192.00 |
May 18 2024 | 88.21 | -0.070 | -0.08% | 88.26 | 90.08 | 87.68 | 523.00 |
May 17 2024 | 88.29 | 2.37 | 2.76% | 85.93 | 89.44 | 84.89 | 523.00 |
May 16 2024 | 85.91 | -0.140 | -0.16% | 86.36 | 86.85 | 84.01 | 335.00 |
May 15 2024 | 86.05 | 5.65 | 7.02% | 80.66 | 86.85 | 80.00 | 611.00 |
May 14 2024 | 80.40 | -2.38 | -2.87% | 82.71 | 82.86 | 80.05 | 260.00 |
May 13 2024 | 82.78 | -0.240 | -0.29% | 83.20 | 85.88 | 80.17 | 971.00 |
May 12 2024 | 83.03 | 0.820 | 1.00% | 82.44 | 84.30 | 82.19 | 207.00 |
May 11 2024 | 82.21 | -2.68 | -3.16% | 83.89 | 84.58 | 82.07 | 489.00 |
May 10 2024 | 84.89 | -4.99 | -5.55% | 89.78 | 90.72 | 83.82 | 401.00 |
May 09 2024 | 89.88 | 1.78 | 2.01% | 86.25 | 90.64 | 84.98 | 666.00 |
May 08 2024 | 88.10 | 0.00 | 0.00% | 88.10 | 88.10 | 88.10 | 0.00 |
May 07 2024 | 88.10 | 0.190 | 0.22% | 88.03 | 91.44 | 86.22 | 1,080.00 |
May 06 2024 | 87.91 | -2.12 | -2.35% | 90.11 | 92.88 | 87.81 | 837.00 |
May 05 2024 | 90.03 | 1.02 | 1.15% | 88.96 | 90.28 | 87.38 | 721.00 |
May 04 2024 | 89.01 | 0.230 | 0.26% | 88.97 | 89.99 | 87.80 | 607.00 |
May 03 2024 | 88.77 | 5.07 | 6.06% | 85.00 | 89.25 | 83.66 | 590.00 |
May 02 2024 | 83.70 | 0.00 | 0.00% | 83.70 | 83.70 | 83.70 | 0.00 |
May 01 2024 | 83.70 | 0.410 | 0.49% | 83.34 | 84.33 | 78.51 | 11,994.00 |
Apr 30 2024 | 83.29 | -6.13 | -6.86% | 89.22 | 90.33 | 80.69 | 10,759.00 |
Apr 29 2024 | 89.42 | -0.830 | -0.92% | 90.30 | 91.74 | 86.70 | 3,120.00 |
Apr 28 2024 | 90.26 | -1.43 | -1.56% | 91.62 | 93.14 | 89.86 | 1,030.00 |
Apr 27 2024 | 91.69 | 2.17 | 2.42% | 89.82 | 92.90 | 86.30 | 1,987.00 |
Apr 26 2024 | 89.52 | -2.01 | -2.20% | 91.47 | 91.56 | 88.23 | 7,698.00 |
Apr 25 2024 | 91.53 | -3.10 | -3.28% | 90.63 | 91.94 | 88.00 | 2,635.00 |
Apr 24 2024 | 94.64 | 0.00 | 0.00% | 94.64 | 94.64 | 94.64 | 0.00 |
Apr 23 2024 | 94.64 | 8.84 | 10.30% | 96.47 | 97.49 | 93.66 | 2,965.00 |
Apr 22 2024 | 85.80 | 0.00 | 0.00% | 85.80 | 85.80 | 85.80 | 0.00 |
Apr 21 2024 | 85.80 | 0.00 | 0.00% | 85.80 | 85.80 | 85.80 | 0.00 |
Apr 20 2024 | 85.80 | 0.00 | 0.00% | 85.80 | 85.80 | 85.80 | 0.00 |
Apr 19 2024 | 85.80 | 0.350 | 0.41% | 85.20 | 88.86 | 78.81 | 3,933.00 |
Apr 18 2024 | 85.45 | -1.32 | -1.52% | 83.95 | 86.77 | 82.06 | 3,088.00 |
Apr 17 2024 | 86.77 | 0.00 | 0.00% | 86.77 | 86.77 | 86.77 | 0.00 |
Apr 16 2024 | 86.77 | 1.89 | 2.22% | 84.56 | 89.38 | 81.08 | 6,343.00 |
Apr 15 2024 | 84.88 | 2.19 | 2.65% | 87.45 | 91.67 | 81.05 | 4,970.00 |
Apr 14 2024 | 82.69 | 0.00 | 0.00% | 82.69 | 82.69 | 82.69 | 0.00 |
Apr 13 2024 | 82.69 | -35.00 | -29.74% | 99.82 | 99.88 | 69.96 | 6,226.00 |
Apr 12 2024 | 117.68 | 0.00 | 0.00% | 117.68 | 117.68 | 117.68 | 0.00 |
Apr 11 2024 | 117.68 | -10.73 | -8.35% | 128.15 | 132.27 | 115.47 | 3,856.00 |
Apr 10 2024 | 128.41 | 1.95 | 1.54% | 126.60 | 129.39 | 122.27 | 5,599.00 |
Apr 09 2024 | 126.46 | -2.68 | -2.07% | 129.24 | 133.93 | 125.14 | 1,607.00 |
Apr 08 2024 | 129.14 | 6.40 | 5.21% | 122.59 | 129.81 | 121.33 | 436.00 |
Apr 07 2024 | 122.74 | 4.14 | 3.49% | 118.60 | 122.99 | 118.40 | 188.00 |
Apr 06 2024 | 118.60 | 2.15 | 1.85% | 113.51 | 121.55 | 113.14 | 945.00 |
Apr 05 2024 | 116.45 | 0.00 | 0.00% | 116.45 | 116.45 | 116.45 | 0.00 |
Apr 04 2024 | 116.45 | 1.88 | 1.64% | 114.33 | 119.70 | 112.22 | 359.00 |
Apr 03 2024 | 114.57 | -0.940 | -0.81% | 115.35 | 119.06 | 111.49 | 543.00 |
Apr 02 2024 | 115.51 | -8.50 | -6.85% | 129.24 | 129.43 | 112.93 | 1,012.00 |
Apr 01 2024 | 124.01 | 0.00 | 0.00% | 124.01 | 124.01 | 124.01 | 0.00 |
Mar 31 2024 | 124.01 | 0.00 | 0.00% | 124.01 | 124.01 | 124.01 | 0.00 |
Mar 30 2024 | 124.01 | -3.61 | -2.83% | 127.11 | 129.10 | 123.26 | 280.00 |
Mar 29 2024 | 127.61 | 2.72 | 2.18% | 127.75 | 130.45 | 124.52 | 354.00 |
Mar 28 2024 | 124.89 | 0.00 | 0.00% | 124.89 | 124.89 | 124.89 | 0.00 |
Mar 27 2024 | 124.89 | -5.85 | -4.48% | 130.84 | 132.16 | 123.68 | 856.00 |
Mar 26 2024 | 130.74 | 3.66 | 2.88% | 126.80 | 131.92 | 125.51 | 680.00 |
Mar 25 2024 | 127.08 | 2.18 | 1.75% | 124.30 | 130.32 | 123.92 | 604.00 |
Mar 24 2024 | 124.90 | 3.43 | 2.82% | 121.50 | 125.60 | 120.07 | 629.00 |
Mar 23 2024 | 121.47 | 2.62 | 2.21% | 118.76 | 124.61 | 118.08 | 469.00 |
Mar 22 2024 | 118.85 | -4.54 | -3.68% | 123.24 | 125.12 | 114.68 | 510.00 |
Mar 21 2024 | 123.39 | 3.29 | 2.74% | 119.53 | 124.80 | 116.31 | 1,495.00 |
Mar 20 2024 | 120.10 | 10.75 | 9.83% | 109.90 | 120.93 | 105.04 | 983.00 |
Mar 19 2024 | 109.36 | -13.92 | -11.29% | 123.46 | 124.60 | 107.08 | 1,799.00 |
Mar 18 2024 | 123.28 | -3.48 | -2.75% | 125.94 | 129.36 | 118.88 | 622.00 |
Mar 17 2024 | 126.76 | 7.96 | 6.70% | 119.78 | 129.46 | 113.38 | 1,136.00 |
Mar 16 2024 | 118.80 | -10.00 | -7.76% | 129.18 | 130.31 | 116.19 | 800.00 |
Mar 15 2024 | 128.80 | -10.55 | -7.57% | 139.91 | 141.48 | 122.03 | 1,238.00 |
Mar 14 2024 | 139.34 | -3.42 | -2.39% | 142.44 | 145.75 | 132.20 | 3,204.00 |
Mar 13 2024 | 142.76 | 7.36 | 5.44% | 134.87 | 153.54 | 133.89 | 1,422.00 |
Mar 12 2024 | 135.40 | -1.05 | -0.77% | 137.09 | 138.72 | 124.00 | 1,272.00 |
Mar 11 2024 | 136.45 | 9.56 | 7.53% | 127.20 | 138.51 | 120.37 | 1,573.00 |
Mar 10 2024 | 126.89 | -6.06 | -4.56% | 130.98 | 133.71 | 122.77 | 2,023.00 |
Mar 09 2024 | 132.95 | 0.00 | 0.00% | 132.95 | 132.95 | 132.95 | 0.00 |
Mar 08 2024 | 132.95 | -1.33 | -0.99% | 133.20 | 138.23 | 127.71 | 1,487.00 |
Mar 07 2024 | 134.28 | 6.61 | 5.18% | 127.21 | 134.28 | 120.68 | 2,458.00 |
Mar 06 2024 | 127.66 | 22.03 | 20.85% | 105.95 | 128.08 | 102.26 | 4,762.00 |
Mar 05 2024 | 105.63 | -8.63 | -7.56% | 114.84 | 119.27 | 91.25 | 5,568.00 |
Mar 04 2024 | 114.27 | 1.71 | 1.51% | 112.38 | 115.45 | 110.31 | 3,426.00 |
Mar 03 2024 | 112.56 | -3.59 | -3.09% | 117.91 | 118.67 | 105.00 | 2,776.00 |
Mar 02 2024 | 116.15 | 5.47 | 4.94% | 110.31 | 118.63 | 110.00 | 2,307.00 |