S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
GATE
Aave Token (Gate.io:AAVEETH)
Aave Token (Gate.io:AAVEETH) Historical

AAVEETH Aave Token

0.0259

-0.0009 (-3.36%)

10:17:52 - Realtime Data

AAVEETH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 20 2024	0.0268	-0.0011	-3.94%	0.0278	0.0285	0.0265	232.00
May 19 2024	0.0279	-0.0003	-1.06%	0.0282	0.0283	0.0276	77.00
May 18 2024	0.0282	-0.0003	-1.05%	0.0285	0.0288	0.0282	78.00
May 17 2024	0.0285	-0.0007	-2.40%	0.0292	0.0295	0.0285	84.00
May 16 2024	0.0292	0.0008	2.82%	0.0284	0.0294	0.0283	107.00
May 15 2024	0.0284	0.0005	1.79%	0.028	0.0288	0.0278	105.00
May 14 2024	0.0279	-0.0001	-0.36%	0.028	0.0283	0.0277	103.00
May 13 2024	0.028	-0.0003	-1.06%	0.0283	0.0288	0.0279	112.00
May 12 2024	0.0283	0.00	0.00%	0.0283	0.0286	0.0282	93.00
May 11 2024	0.0283	-0.0008	-2.75%	0.0287	0.0289	0.0282	92.00
May 10 2024	0.0291	-0.0005	-1.69%	0.0296	0.0298	0.0289	94.00
May 09 2024	0.0296	0.0006	2.07%	0.029	0.0297	0.0287	86.00
May 08 2024	0.029	-0.0002	-0.68%	0.0293	0.0295	0.0287	96.00
May 07 2024	0.0292	0.0005	1.74%	0.0287	0.030	0.0283	92.00
May 06 2024	0.0287	0.0001	0.35%	0.0286	0.029	0.0284	99.00
May 05 2024	0.0286	0.00	0.00%	0.0285	0.0287	0.0281	91.00
May 04 2024	0.0286	0.00	0.00%	0.0286	0.0287	0.0282	88.00
May 03 2024	0.0286	0.0001	0.35%	0.0284	0.0287	0.0282	87.00
May 02 2024	0.0285	0.0003	1.06%	0.0282	0.0287	0.0279	93.00
May 01 2024	0.0282	0.0006	2.17%	0.0277	0.0282	0.0275	105.00
Apr 30 2024	0.0276	-0.0003	-1.08%	0.0278	0.0282	0.0272	89.00
Apr 29 2024	0.0279	0.0003	1.09%	0.0277	0.0283	0.0276	81.00
Apr 28 2024	0.0276	-0.0007	-2.47%	0.0282	0.0284	0.0275	94.00
Apr 27 2024	0.0283	-0.0003	-1.05%	0.0286	0.0288	0.028	97.00
Apr 26 2024	0.0286	-0.0005	-1.72%	0.029	0.029	0.0283	85.00
Apr 25 2024	0.0291	0.0003	1.04%	0.0289	0.0291	0.0282	90.00
Apr 24 2024	0.0288	-0.0007	-2.37%	0.0294	0.0298	0.0287	68.00
Apr 23 2024	0.0295	-0.0006	-1.99%	0.0302	0.0304	0.0292	90.00
Apr 22 2024	0.0301	0.0012	4.15%	0.0289	0.0304	0.0288	83.00
Apr 21 2024	0.0289	-0.0002	-0.69%	0.0291	0.0293	0.0286	91.00
Apr 20 2024	0.0291	0.0011	3.93%	0.0281	0.0293	0.028	99.00
Apr 19 2024	0.028	0.0002	0.72%	0.0278	0.0285	0.0275	97.00
Apr 18 2024	0.0278	-0.0002	-0.71%	0.028	0.0284	0.0277	95.00
Apr 17 2024	0.028	-0.0003	-1.06%	0.0282	0.0284	0.0275	96.00
Apr 16 2024	0.0283	0.0008	2.91%	0.0273	0.0285	0.027	89.00
Apr 15 2024	0.0275	-0.0006	-2.14%	0.0279	0.0282	0.0266	95.00
Apr 14 2024	0.0281	0.0006	2.18%	0.0274	0.0282	0.027	78.00
Apr 13 2024	0.0275	-0.0036	-11.58%	0.0309	0.0309	0.0247	175.00
Apr 12 2024	0.0311	-0.0026	-7.72%	0.0335	0.0338	0.0294	181.00
Apr 11 2024	0.0337	-0.002	-5.60%	0.0364	0.0374	0.0332	37.00
Apr 10 2024	0.0357	-0.0003	-0.83%	0.0361	0.0367	0.035	45.00
Apr 09 2024	0.036	0.0012	3.45%	0.0349	0.0371	0.0345	50.00
Apr 08 2024	0.0348	-0.0008	-2.25%	0.0356	0.036	0.0345	78.00
Apr 07 2024	0.0356	0.0003	0.85%	0.0353	0.0359	0.0352	70.00
Apr 06 2024	0.0353	0.001	2.92%	0.0344	0.0363	0.0342	69.00
Apr 05 2024	0.0343	-0.0007	-2.00%	0.0349	0.0351	0.0339	77.00
Apr 04 2024	0.035	0.0004	1.16%	0.0346	0.0352	0.0344	73.00
Apr 03 2024	0.0346	-0.0007	-1.98%	0.0352	0.0357	0.0342	69.00
Apr 02 2024	0.0353	-0.0016	-4.34%	0.037	0.037	0.0345	65.00
Apr 01 2024	0.0369	0.0018	5.13%	0.0352	0.0371	0.035	48.00
Mar 31 2024	0.0351	-0.0002	-0.57%	0.0352	0.0354	0.0347	36.00
Mar 30 2024	0.0353	-0.0009	-2.49%	0.0362	0.0368	0.0352	35.00
Mar 29 2024	0.0362	0.0003	0.84%	0.0359	0.0368	0.0355	46.00
Mar 28 2024	0.0359	0.0003	0.84%	0.0356	0.036	0.035	67.00
Mar 27 2024	0.0356	-0.001	-2.73%	0.0365	0.0365	0.0355	57.00
Mar 26 2024	0.0366	0.0013	3.68%	0.0354	0.0366	0.0354	55.00
Mar 25 2024	0.0353	-0.0009	-2.49%	0.0361	0.0368	0.0353	52.00
Mar 24 2024	0.0362	-0.0003	-0.82%	0.0364	0.037	0.0359	57.00
Mar 23 2024	0.0365	0.0009	2.53%	0.0357	0.0366	0.0356	70.00
Mar 22 2024	0.0356	0.0004	1.14%	0.0354	0.0356	0.0346	69.00
Mar 21 2024	0.0352	0.0011	3.23%	0.0342	0.0356	0.0337	79.00
Mar 20 2024	0.0341	-0.0002	-0.58%	0.0346	0.0355	0.0338	114.00
Mar 19 2024	0.0343	-0.0009	-2.56%	0.035	0.0351	0.0332	151.00
Mar 18 2024	0.0352	0.0003	0.86%	0.0347	0.0356	0.0343	121.00
Mar 17 2024	0.0349	0.0013	3.87%	0.0338	0.0351	0.0332	84.00
Mar 16 2024	0.0336	-0.0008	-2.33%	0.0345	0.0346	0.0327	108.00
Mar 15 2024	0.0344	-0.0015	-4.18%	0.036	0.0361	0.0341	111.00
Mar 14 2024	0.0359	0.0003	0.84%	0.0356	0.0363	0.0351	201.00
Mar 13 2024	0.0356	0.0016	4.71%	0.0339	0.0378	0.0336	113.00
Mar 12 2024	0.034	0.0004	1.19%	0.0336	0.0343	0.0322	161.00
Mar 11 2024	0.0336	0.001	3.07%	0.0327	0.0343	0.032	125.00
Mar 10 2024	0.0326	-0.0008	-2.40%	0.0335	0.0337	0.0322	298.00
Mar 09 2024	0.0334	-0.0006	-1.76%	0.0341	0.0345	0.033	89.00
Mar 08 2024	0.034	-0.0004	-1.16%	0.0347	0.0351	0.0327	229.00
Mar 07 2024	0.0344	0.0012	3.61%	0.0334	0.0345	0.0321	172.00
Mar 06 2024	0.0332	0.0035	11.78%	0.0298	0.0334	0.0291	327.00
Mar 05 2024	0.0297	-0.0017	-5.41%	0.0315	0.0322	0.027	232.00
Mar 04 2024	0.0314	-0.0008	-2.48%	0.0323	0.0329	0.0311	319.00
Mar 03 2024	0.0322	-0.0018	-5.29%	0.0342	0.0346	0.0316	100.00
Mar 02 2024	0.034	0.0021	6.58%	0.0322	0.0345	0.0321	165.00
Mar 01 2024	0.0319	0.0005	1.59%	0.0317	0.0325	0.0315	120.00
Feb 29 2024	0.0314	0.0004	1.29%	0.0308	0.0329	0.0304	176.00
Feb 28 2024	0.031	-0.0013	-4.02%	0.0323	0.0327	0.030	241.00
Feb 27 2024	0.0323	-0.0001	-0.31%	0.0324	0.0325	0.0314	237.00
Feb 26 2024	0.0324	0.0003	0.93%	0.0323	0.0332	0.0321	224.00
Feb 25 2024	0.0321	-0.0017	-5.03%	0.0339	0.034	0.0319	255.00
Feb 24 2024	0.0338	0.0015	4.64%	0.0323	0.0352	0.0321	193.00
Feb 23 2024	0.0323	0.0014	4.53%	0.031	0.0347	0.0306	143.00
Feb 22 2024	0.0309	-0.0002	-0.64%	0.0308	0.0313	0.0308	72.00
Feb 21 2024	0.0311	0.00	0.00%	0.0312	0.0313	0.0306	93.00

Societe Generale Societe...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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