Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.AAVEUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 26 2024 | 97.83 | 5.12 | 5.52% | 93.38 | 102.84 | 93.05 | 1,868.00 |
| Jul 25 2024 | 92.71 | 3.07 | 3.42% | 89.92 | 97.10 | 85.82 | 3,369.00 |
| Jul 24 2024 | 89.64 | -4.85 | -5.13% | 94.62 | 94.82 | 89.41 | 1,997.00 |
| Jul 23 2024 | 94.49 | 0.310 | 0.33% | 94.13 | 96.29 | 91.59 | 2,382.00 |
| Jul 22 2024 | 94.18 | -4.72 | -4.77% | 98.38 | 99.56 | 93.60 | 2,804.00 |
| Jul 21 2024 | 98.90 | 0.260 | 0.26% | 98.89 | 99.89 | 95.46 | 1,811.00 |
| Jul 20 2024 | 98.64 | -1.71 | -1.70% | 100.11 | 100.63 | 98.58 | 1,087.00 |
| Jul 19 2024 | 100.35 | 1.92 | 1.95% | 98.13 | 101.04 | 96.01 | 939.00 |
| Jul 18 2024 | 98.43 | 0.120 | 0.12% | 97.80 | 100.08 | 96.18 | 909.00 |
| Jul 17 2024 | 98.31 | -2.25 | -2.24% | 101.91 | 103.47 | 97.83 | 1,021.00 |
| Jul 16 2024 | 100.56 | -3.39 | -3.26% | 105.69 | 106.18 | 99.36 | 1,850.00 |
| Jul 15 2024 | 103.95 | -0.390 | -0.37% | 104.53 | 106.33 | 101.31 | 3,555.00 |
| Jul 14 2024 | 104.34 | 5.05 | 5.09% | 99.31 | 105.00 | 99.26 | 2,546.00 |
| Jul 13 2024 | 99.29 | 1.63 | 1.67% | 97.61 | 101.39 | 95.62 | 2,736.00 |
| Jul 12 2024 | 97.66 | 4.54 | 4.88% | 92.97 | 98.34 | 91.93 | 3,030.00 |
| Jul 11 2024 | 93.12 | 2.45 | 2.70% | 90.62 | 95.88 | 88.47 | 2,604.00 |
| Jul 10 2024 | 90.67 | 5.39 | 6.32% | 85.25 | 90.68 | 83.93 | 1,605.00 |
| Jul 09 2024 | 85.28 | 3.43 | 4.19% | 81.92 | 86.26 | 81.29 | 1,929.00 |
| Jul 08 2024 | 81.85 | 3.20 | 4.07% | 78.29 | 84.20 | 75.72 | 1,729.00 |
| Jul 07 2024 | 78.65 | -4.50 | -5.41% | 83.26 | 83.33 | 78.28 | 1,741.00 |
| Jul 06 2024 | 83.15 | 3.13 | 3.91% | 79.87 | 83.24 | 78.61 | 1,530.00 |
| Jul 05 2024 | 80.02 | 0.220 | 0.28% | 78.40 | 80.25 | 71.05 | 1,415.00 |
| Jul 04 2024 | 79.80 | -4.91 | -5.80% | 85.19 | 85.72 | 79.17 | 1,284.00 |
| Jul 03 2024 | 84.71 | -7.07 | -7.70% | 92.09 | 92.35 | 83.95 | 1,296.00 |
| Jul 02 2024 | 91.78 | -6.80 | -6.90% | 97.69 | 99.26 | 89.14 | 1,254.00 |
| Jul 01 2024 | 98.58 | 1.65 | 1.70% | 97.27 | 99.85 | 96.45 | 859.00 |
| Jun 30 2024 | 96.93 | 0.560 | 0.58% | 96.68 | 97.77 | 94.63 | 870.00 |
| Jun 29 2024 | 96.37 | 2.67 | 2.85% | 95.05 | 96.76 | 94.51 | 1,448.00 |
| Jun 28 2024 | 93.70 | -0.330 | -0.35% | 93.43 | 96.92 | 92.92 | 995.00 |
| Jun 27 2024 | 94.03 | -0.510 | -0.54% | 93.66 | 96.00 | 91.20 | 1,131.00 |
| Jun 26 2024 | 94.54 | 2.56 | 2.78% | 92.48 | 95.51 | 90.13 | 905.00 |
| Jun 25 2024 | 91.98 | 5.35 | 6.18% | 86.82 | 94.58 | 86.82 | 989.00 |
| Jun 24 2024 | 86.63 | 5.82 | 7.20% | 80.64 | 86.98 | 78.07 | 3,326.00 |
| Jun 23 2024 | 80.81 | -0.790 | -0.97% | 82.00 | 82.86 | 80.09 | 1,803.00 |
| Jun 22 2024 | 81.60 | -0.400 | -0.49% | 81.68 | 82.19 | 79.80 | 1,228.00 |
| Jun 21 2024 | 82.00 | -2.87 | -3.38% | 84.80 | 86.57 | 81.79 | 1,123.00 |
| Jun 20 2024 | 84.87 | -2.93 | -3.34% | 87.26 | 90.09 | 84.86 | 1,143.00 |
| Jun 19 2024 | 87.80 | 6.37 | 7.82% | 81.78 | 88.70 | 81.69 | 1,270.00 |
| Jun 18 2024 | 81.43 | -3.56 | -4.19% | 84.73 | 84.95 | 77.15 | 1,272.00 |
| Jun 17 2024 | 84.99 | -0.660 | -0.77% | 85.33 | 87.20 | 82.60 | 1,374.00 |
| Jun 16 2024 | 85.65 | -0.220 | -0.26% | 85.80 | 86.36 | 84.30 | 1,026.00 |
| Jun 15 2024 | 85.87 | 2.12 | 2.53% | 84.28 | 87.13 | 83.56 | 1,039.00 |
| Jun 14 2024 | 83.75 | -0.020 | -0.02% | 84.15 | 86.19 | 81.70 | 1,058.00 |
| Jun 13 2024 | 83.77 | -6.17 | -6.86% | 89.50 | 89.99 | 83.46 | 1,035.00 |
| Jun 12 2024 | 89.94 | 2.19 | 2.50% | 87.84 | 93.29 | 87.44 | 1,135.00 |
| Jun 11 2024 | 87.75 | -3.13 | -3.44% | 90.83 | 91.02 | 85.34 | 2,079.00 |
| Jun 10 2024 | 90.88 | -2.57 | -2.75% | 93.28 | 94.07 | 90.45 | 2,232.00 |
| Jun 09 2024 | 93.45 | 0.420 | 0.45% | 92.82 | 94.16 | 91.98 | 1,413.00 |
| Jun 08 2024 | 93.03 | -4.43 | -4.55% | 96.90 | 97.81 | 92.22 | 900.00 |
| Jun 07 2024 | 97.46 | -4.85 | -4.74% | 102.44 | 104.81 | 93.26 | 2,079.00 |
| Jun 06 2024 | 102.31 | -1.61 | -1.55% | 104.44 | 104.44 | 101.05 | 966.00 |
| Jun 05 2024 | 103.92 | 1.00 | 0.97% | 103.05 | 105.47 | 102.17 | 805.00 |
| Jun 04 2024 | 102.92 | 1.55 | 1.53% | 101.23 | 104.20 | 99.68 | 1,837.00 |
| Jun 03 2024 | 101.37 | -2.23 | -2.15% | 103.06 | 105.46 | 101.37 | 963.00 |
| Jun 02 2024 | 103.60 | -0.570 | -0.55% | 104.18 | 105.31 | 102.07 | 1,202.00 |
| Jun 01 2024 | 104.17 | 0.850 | 0.82% | 103.95 | 105.34 | 103.66 | 966.00 |
| May 31 2024 | 103.32 | -0.080 | -0.08% | 102.25 | 104.79 | 100.42 | 1,109.00 |
| May 30 2024 | 103.40 | -0.610 | -0.59% | 104.90 | 106.76 | 102.36 | 1,056.00 |
| May 29 2024 | 104.01 | -1.92 | -1.81% | 106.57 | 107.34 | 102.77 | 1,165.00 |
| May 28 2024 | 105.93 | -2.90 | -2.66% | 108.06 | 108.66 | 104.33 | 1,037.00 |
| May 27 2024 | 108.83 | -1.02 | -0.93% | 109.61 | 114.68 | 108.09 | 1,150.00 |
| May 26 2024 | 109.85 | 4.55 | 4.32% | 105.09 | 112.79 | 103.64 | 2,973.00 |
| May 25 2024 | 105.30 | 5.95 | 5.99% | 99.71 | 107.83 | 99.34 | 1,078.00 |
| May 24 2024 | 99.35 | 2.07 | 2.13% | 98.00 | 102.95 | 95.81 | 1,298.00 |
| May 23 2024 | 97.28 | 2.81 | 2.97% | 94.45 | 99.42 | 91.29 | 2,050.00 |
| May 22 2024 | 94.47 | -2.57 | -2.65% | 97.13 | 97.73 | 92.95 | 825.00 |
| May 21 2024 | 97.04 | -1.00 | -1.02% | 98.71 | 100.00 | 95.49 | 1,568.00 |
| May 20 2024 | 98.04 | 12.72 | 14.91% | 84.89 | 98.05 | 84.29 | 1,818.00 |
| May 19 2024 | 85.32 | -2.82 | -3.20% | 88.01 | 88.68 | 84.53 | 487.00 |
| May 18 2024 | 88.14 | 0.020 | 0.02% | 88.10 | 90.03 | 87.68 | 625.00 |
| May 17 2024 | 88.12 | 2.16 | 2.51% | 85.93 | 89.44 | 85.00 | 1,281.00 |
| May 16 2024 | 85.96 | -0.220 | -0.26% | 86.19 | 86.82 | 83.91 | 864.00 |
| May 15 2024 | 86.18 | 5.81 | 7.23% | 80.59 | 86.80 | 80.00 | 1,524.00 |
| May 14 2024 | 80.37 | -2.40 | -2.90% | 82.62 | 82.88 | 80.06 | 1,274.00 |
| May 13 2024 | 82.77 | -0.350 | -0.42% | 83.47 | 85.98 | 80.15 | 2,281.00 |
| May 12 2024 | 83.12 | 0.890 | 1.08% | 82.22 | 84.40 | 82.22 | 643.00 |
| May 11 2024 | 82.23 | -2.68 | -3.16% | 83.65 | 84.56 | 82.11 | 795.00 |
| May 10 2024 | 84.91 | -4.90 | -5.46% | 89.94 | 90.71 | 83.78 | 1,523.00 |
| May 09 2024 | 89.81 | 3.69 | 4.28% | 86.20 | 90.62 | 85.01 | 1,655.00 |
| May 08 2024 | 86.12 | -2.28 | -2.58% | 87.90 | 89.20 | 85.56 | 1,303.00 |
| May 07 2024 | 88.40 | 0.390 | 0.44% | 88.17 | 91.47 | 86.13 | 1,541.00 |
| May 06 2024 | 88.01 | -1.84 | -2.05% | 90.00 | 92.83 | 87.78 | 1,779.00 |
| May 05 2024 | 89.85 | 0.740 | 0.83% | 89.04 | 90.22 | 87.37 | 656.00 |
| May 04 2024 | 89.11 | 0.180 | 0.20% | 88.80 | 89.93 | 87.78 | 591.00 |
| May 03 2024 | 88.93 | 3.90 | 4.59% | 84.94 | 89.20 | 83.58 | 1,453.00 |
| May 02 2024 | 85.03 | 1.22 | 1.46% | 83.71 | 85.94 | 81.61 | 1,851.00 |
| May 01 2024 | 83.81 | 0.500 | 0.60% | 83.38 | 83.84 | 78.63 | 2,191.00 |
| Apr 30 2024 | 83.31 | -6.64 | -7.38% | 89.51 | 90.34 | 80.75 | 2,154.00 |
| Apr 29 2024 | 89.95 | -0.730 | -0.81% | 90.29 | 91.84 | 86.73 | 1,498.00 |
| Apr 28 2024 | 90.68 | -1.19 | -1.30% | 91.78 | 93.16 | 90.23 | 579.00 |
| Apr 27 2024 | 91.87 | 2.44 | 2.73% | 89.59 | 93.05 | 86.88 | 1,044.00 |
