AAVEUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 27 2024 | 91.82 | 2.32 | 2.60% | 89.49 | 93.09 | 86.87 | 10,321.00 |
Apr 26 2024 | 89.50 | -2.26 | -2.46% | 91.45 | 91.97 | 88.15 | 11,790.00 |
Apr 25 2024 | 91.76 | 1.07 | 1.18% | 90.35 | 91.97 | 88.02 | 12,293.00 |
Apr 24 2024 | 90.69 | -3.92 | -4.15% | 94.86 | 97.17 | 89.77 | 17,076.00 |
Apr 23 2024 | 94.61 | -1.80 | -1.87% | 96.82 | 97.48 | 93.65 | 11,177.00 |
Apr 22 2024 | 96.41 | 5.43 | 5.97% | 91.10 | 97.46 | 90.47 | 16,652.00 |
Apr 21 2024 | 90.98 | -0.540 | -0.59% | 91.75 | 93.23 | 89.08 | 8,065.00 |
Apr 20 2024 | 91.52 | 5.61 | 6.53% | 85.76 | 92.34 | 84.75 | 13,947.00 |
Apr 19 2024 | 85.91 | 0.670 | 0.78% | 85.61 | 88.75 | 78.70 | 17,548.00 |
Apr 18 2024 | 85.24 | 1.63 | 1.94% | 83.64 | 86.73 | 82.00 | 9,625.00 |
Apr 17 2024 | 83.62 | -3.23 | -3.72% | 87.15 | 87.59 | 81.55 | 12,985.00 |
Apr 16 2024 | 86.85 | 1.79 | 2.10% | 84.88 | 88.13 | 80.91 | 17,236.00 |
Apr 15 2024 | 85.06 | -2.79 | -3.18% | 87.34 | 91.63 | 80.93 | 27,499.00 |
Apr 14 2024 | 87.85 | 5.05 | 6.10% | 82.87 | 89.25 | 79.80 | 33,742.00 |
Apr 13 2024 | 82.80 | -17.12 | -17.13% | 99.97 | 99.97 | 68.64 | 33,877.00 |
Apr 12 2024 | 99.92 | -17.75 | -15.09% | 117.89 | 120.05 | 90.61 | 24,486.00 |
Apr 11 2024 | 117.67 | -10.01 | -7.84% | 128.43 | 131.63 | 115.47 | 29,579.00 |
Apr 10 2024 | 127.68 | 1.86 | 1.48% | 126.49 | 129.36 | 122.16 | 28,608.00 |
Apr 09 2024 | 125.82 | -3.20 | -2.48% | 129.00 | 133.87 | 125.20 | 25,411.00 |
Apr 08 2024 | 129.02 | 6.17 | 5.02% | 123.01 | 129.82 | 121.31 | 13,485.00 |
Apr 07 2024 | 122.85 | 4.21 | 3.55% | 118.85 | 123.04 | 118.29 | 11,052.00 |
Apr 06 2024 | 118.64 | 4.92 | 4.32% | 114.20 | 121.57 | 113.05 | 22,747.00 |
Apr 05 2024 | 113.72 | -2.54 | -2.18% | 116.13 | 116.68 | 109.44 | 9,563.00 |
Apr 04 2024 | 116.26 | 1.52 | 1.32% | 115.36 | 119.69 | 112.09 | 9,124.00 |
Apr 03 2024 | 114.74 | -0.790 | -0.68% | 115.54 | 119.02 | 111.48 | 14,858.00 |
Apr 02 2024 | 115.53 | -13.62 | -10.55% | 129.18 | 129.77 | 112.88 | 22,860.00 |
Apr 01 2024 | 129.15 | 1.11 | 0.87% | 128.08 | 131.73 | 121.05 | 23,135.00 |
Mar 31 2024 | 128.04 | 4.02 | 3.24% | 123.59 | 128.32 | 123.46 | 8,153.00 |
Mar 30 2024 | 124.02 | -3.54 | -2.77% | 127.76 | 129.07 | 123.24 | 7,833.00 |
Mar 29 2024 | 127.56 | -0.360 | -0.28% | 127.97 | 130.43 | 124.43 | 15,272.00 |
Mar 28 2024 | 127.92 | 3.27 | 2.63% | 124.44 | 128.42 | 122.49 | 13,043.00 |
Mar 27 2024 | 124.65 | -6.34 | -4.84% | 130.94 | 132.20 | 123.75 | 16,154.00 |
Mar 26 2024 | 130.99 | 3.97 | 3.13% | 127.07 | 132.00 | 126.37 | 16,356.00 |
Mar 25 2024 | 127.01 | 2.10 | 1.68% | 124.71 | 130.26 | 123.82 | 17,481.00 |
Mar 24 2024 | 124.91 | 2.62 | 2.14% | 121.76 | 125.68 | 120.02 | 12,422.00 |
Mar 23 2024 | 122.29 | 3.64 | 3.07% | 118.31 | 124.68 | 118.02 | 11,613.00 |
Mar 22 2024 | 118.65 | -4.99 | -4.04% | 123.46 | 125.16 | 114.60 | 19,036.00 |
Mar 21 2024 | 123.64 | 3.85 | 3.21% | 120.50 | 124.88 | 116.24 | 21,022.00 |
Mar 20 2024 | 119.79 | 10.39 | 9.50% | 109.29 | 120.90 | 105.24 | 26,291.00 |
Mar 19 2024 | 109.40 | -14.31 | -11.57% | 123.58 | 124.66 | 107.14 | 26,012.00 |
Mar 18 2024 | 123.71 | -2.82 | -2.23% | 126.94 | 129.45 | 118.86 | 19,225.00 |
Mar 17 2024 | 126.53 | 7.26 | 6.09% | 118.93 | 129.40 | 114.39 | 21,210.00 |
Mar 16 2024 | 119.27 | -9.53 | -7.40% | 129.19 | 130.38 | 116.51 | 17,824.00 |
Mar 15 2024 | 128.80 | -10.59 | -7.59% | 137.47 | 141.61 | 122.03 | 21,860.00 |
Mar 14 2024 | 139.38 | -3.33 | -2.33% | 143.01 | 144.91 | 131.91 | 21,763.00 |
Mar 13 2024 | 142.71 | 7.62 | 5.64% | 135.38 | 151.98 | 133.86 | 29,330.00 |
Mar 12 2024 | 135.09 | -1.63 | -1.19% | 137.65 | 138.61 | 125.25 | 27,548.00 |
Mar 11 2024 | 136.72 | 10.93 | 8.69% | 127.40 | 138.51 | 121.76 | 28,184.00 |
Mar 10 2024 | 125.80 | -4.58 | -3.51% | 131.56 | 133.58 | 122.51 | 21,852.00 |
Mar 09 2024 | 130.37 | -2.19 | -1.65% | 132.69 | 135.16 | 128.65 | 18,747.00 |
Mar 08 2024 | 132.56 | -1.18 | -0.88% | 131.14 | 137.97 | 127.75 | 29,119.00 |
Mar 07 2024 | 133.74 | 6.58 | 5.17% | 126.48 | 134.01 | 120.77 | 31,971.00 |
Mar 06 2024 | 127.16 | 20.55 | 19.27% | 105.88 | 128.01 | 102.30 | 38,850.00 |
Mar 05 2024 | 106.61 | -7.61 | -6.66% | 115.43 | 119.46 | 91.77 | 35,272.00 |
Mar 04 2024 | 114.22 | 1.78 | 1.58% | 112.52 | 115.39 | 110.16 | 27,438.00 |
Mar 03 2024 | 112.44 | -4.11 | -3.53% | 118.25 | 118.63 | 108.30 | 21,815.00 |
Mar 02 2024 | 116.55 | 6.04 | 5.47% | 110.57 | 118.51 | 109.70 | 22,910.00 |
Mar 01 2024 | 110.51 | 4.73 | 4.47% | 105.82 | 110.56 | 105.61 | 18,724.00 |
Feb 29 2024 | 105.78 | 1.43 | 1.37% | 104.62 | 114.78 | 103.09 | 26,456.00 |
Feb 28 2024 | 104.35 | -0.330 | -0.32% | 104.37 | 108.48 | 98.96 | 7,694.00 |
Feb 27 2024 | 104.68 | 1.86 | 1.81% | 102.74 | 105.76 | 101.03 | 6,833.00 |
Feb 26 2024 | 102.82 | 2.42 | 2.41% | 100.05 | 103.96 | 97.82 | 7,111.00 |
Feb 25 2024 | 100.40 | -1.02 | -1.00% | 101.11 | 101.92 | 97.51 | 5,642.00 |
Feb 24 2024 | 101.42 | 6.44 | 6.78% | 94.09 | 104.04 | 93.68 | 15,092.00 |
Feb 23 2024 | 94.98 | 3.10 | 3.37% | 93.55 | 101.80 | 89.46 | 11,519.00 |
Feb 22 2024 | 91.88 | 0.200 | 0.22% | 90.93 | 93.85 | 90.08 | 3,394.00 |
Feb 21 2024 | 91.68 | -2.09 | -2.23% | 92.74 | 94.60 | 88.11 | 4,480.00 |
Feb 20 2024 | 93.77 | -3.01 | -3.11% | 97.74 | 97.80 | 90.04 | 7,782.00 |
Feb 19 2024 | 96.78 | 2.18 | 2.30% | 93.93 | 98.07 | 93.55 | 5,512.00 |
Feb 18 2024 | 94.60 | 0.710 | 0.76% | 93.42 | 95.45 | 92.63 | 4,224.00 |
Feb 17 2024 | 93.89 | -0.590 | -0.62% | 93.12 | 94.80 | 91.05 | 3,770.00 |
Feb 16 2024 | 94.48 | 2.01 | 2.17% | 91.10 | 94.93 | 90.30 | 4,763.00 |
Feb 15 2024 | 92.47 | 1.46 | 1.61% | 90.81 | 93.48 | 90.01 | 4,387.00 |
Feb 14 2024 | 91.01 | 1.47 | 1.64% | 89.30 | 92.70 | 89.02 | 3,868.00 |
Feb 13 2024 | 89.54 | -1.33 | -1.47% | 89.86 | 91.40 | 87.97 | 4,284.00 |
Feb 12 2024 | 90.87 | 3.86 | 4.43% | 87.79 | 91.04 | 85.09 | 3,138.00 |
Feb 11 2024 | 87.02 | -1.28 | -1.45% | 88.44 | 89.84 | 86.61 | 2,218.00 |
Feb 10 2024 | 88.29 | 0.610 | 0.70% | 87.79 | 89.20 | 86.09 | 2,518.00 |
Feb 09 2024 | 87.68 | 2.27 | 2.65% | 85.12 | 89.97 | 85.01 | 5,146.00 |
Feb 08 2024 | 85.42 | 1.28 | 1.52% | 84.34 | 86.72 | 83.73 | 4,820.00 |
Feb 07 2024 | 84.13 | -0.440 | -0.52% | 85.11 | 85.39 | 82.29 | 5,788.00 |
Feb 06 2024 | 84.58 | 0.590 | 0.71% | 84.01 | 85.39 | 82.55 | 3,410.00 |
Feb 05 2024 | 83.98 | 0.640 | 0.77% | 83.30 | 85.95 | 81.50 | 2,662.00 |
Feb 04 2024 | 83.35 | -2.30 | -2.69% | 86.53 | 86.82 | 82.86 | 2,618.00 |
Feb 03 2024 | 85.65 | -0.230 | -0.27% | 85.07 | 86.82 | 84.79 | 2,480.00 |
Feb 02 2024 | 85.88 | 1.97 | 2.34% | 83.46 | 86.54 | 82.35 | 7,016.00 |
Feb 01 2024 | 83.91 | -2.21 | -2.57% | 86.09 | 86.50 | 82.97 | 5,405.00 |
Jan 31 2024 | 86.12 | -6.67 | -7.19% | 94.41 | 94.41 | 85.16 | 8,530.00 |
Jan 30 2024 | 92.80 | -0.870 | -0.92% | 93.34 | 95.37 | 92.27 | 2,527.00 |
Jan 29 2024 | 93.66 | 2.46 | 2.70% | 90.32 | 93.92 | 90.13 | 1,737.00 |
Jan 28 2024 | 91.20 | -0.250 | -0.27% | 91.94 | 93.50 | 90.13 | 2,052.00 |
Jan 27 2024 | 91.45 | 0.210 | 0.23% | 91.29 | 92.16 | 90.33 | 1,345.00 |