S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
HITB
Aave Token (HitBTC:AAVEETH)
Aave Token (HitBTC:AAVEETH) Historical

AAVEETH Aave Token

0.027778

-0.000442 (-1.57%)

17:51:17 - Realtime Data

AAVEETH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 18 2024	0.02822	-0.000297	-1.04%	0.028549	0.028778	0.028201	168.00
May 17 2024	0.028517	-0.000717	-2.45%	0.029155	0.029394	0.028484	127.00
May 16 2024	0.029234	0.00086	3.03%	0.028425	0.029307	0.028343	164.00
May 15 2024	0.028374	0.000478	1.71%	0.027915	0.028759	0.027797	172.00
May 14 2024	0.027896	-0.000146	-0.52%	0.028027	0.02825	0.027701	130.00
May 13 2024	0.028042	-0.00025	-0.88%	0.02834	0.028779	0.027899	189.00
May 12 2024	0.028292	0.000091	0.32%	0.028222	0.028568	0.028222	133.00
May 11 2024	0.028201	-0.000933	-3.20%	0.028766	0.028869	0.028201	149.00
May 10 2024	0.029134	-0.000432	-1.46%	0.029612	0.029783	0.028979	230.00
May 09 2024	0.029566	0.000603	2.08%	0.028962	0.029671	0.028736	159.00
May 08 2024	0.028963	-0.000298	-1.02%	0.029249	0.029445	0.028721	258.00
May 07 2024	0.029261	0.000615	2.15%	0.028652	0.029959	0.028369	291.00
May 06 2024	0.028646	0.000031	0.11%	0.028685	0.028924	0.028375	213.00
May 05 2024	0.028615	0.00004	0.14%	0.028515	0.028637	0.028144	150.00
May 04 2024	0.028575	0.00000500	0.02%	0.02859	0.028648	0.028292	69.00
May 03 2024	0.02857	0.00017	0.60%	0.028424	0.028672	0.028221	246.00
May 02 2024	0.0284	0.000258	0.92%	0.028057	0.028604	0.02793	399.00
May 01 2024	0.028142	0.000506	1.83%	0.027621	0.0282	0.027535	209.00
Apr 30 2024	0.027636	-0.000199	-0.71%	0.027699	0.028107	0.027258	258.00
Apr 29 2024	0.027835	0.000189	0.68%	0.027613	0.028259	0.027593	220.00
Apr 28 2024	0.027646	-0.000535	-1.90%	0.028164	0.028294	0.027595	356.00
Apr 27 2024	0.028181	-0.000432	-1.51%	0.028634	0.028702	0.028067	262.00
Apr 26 2024	0.028613	-0.00039	-1.34%	0.028875	0.028987	0.028329	335.00
Apr 25 2024	0.029003	0.000101	0.35%	0.028849	0.029068	0.028252	470.00
Apr 24 2024	0.028902	-0.000474	-1.61%	0.02936	0.029765	0.028823	433.00
Apr 23 2024	0.029376	-0.000661	-2.20%	0.030125	0.030293	0.029332	374.00
Apr 22 2024	0.030037	0.001112	3.84%	0.028951	0.030293	0.028825	353.00
Apr 21 2024	0.028925	-0.000155	-0.53%	0.02906	0.029259	0.028612	654.00
Apr 20 2024	0.02908	0.001043	3.72%	0.02806	0.029246	0.028018	1,085.00
Apr 19 2024	0.028037	0.0002	0.72%	0.027791	0.028552	0.027474	412.00
Apr 18 2024	0.027837	-0.000151	-0.54%	0.027998	0.028336	0.027678	413.00
Apr 17 2024	0.027988	-0.000129	-0.46%	0.028118	0.028345	0.027507	452.00
Apr 16 2024	0.028117	0.000784	2.87%	0.027288	0.028562	0.026948	701.00
Apr 15 2024	0.027333	-0.000515	-1.85%	0.027754	0.028189	0.026709	957.00
Apr 14 2024	0.027848	0.000464	1.69%	0.027458	0.028125	0.026901	816.00
Apr 13 2024	0.027384	-0.00362	-11.68%	0.030707	0.030707	0.024731	50.00
Apr 12 2024	0.031004	-0.002635	-7.83%	0.033546	0.033851	0.028189	969.00
Apr 11 2024	0.033639	-0.002134	-5.97%	0.036157	0.03736	0.033188	1,765.00
Apr 10 2024	0.035773	-0.000194	-0.54%	0.036117	0.036726	0.035036	1,673.00
Apr 09 2024	0.035967	0.001108	3.18%	0.034936	0.037035	0.034516	1,212.00
Apr 08 2024	0.034859	-0.000714	-2.01%	0.035571	0.035932	0.034484	532.00
Apr 07 2024	0.035573	0.000244	0.69%	0.03535	0.035933	0.035218	453.00
Apr 06 2024	0.035329	0.001061	3.10%	0.034205	0.036305	0.034146	824.00
Apr 05 2024	0.034268	-0.000649	-1.86%	0.034918	0.035034	0.033943	278.00
Apr 04 2024	0.034917	0.000336	0.97%	0.034552	0.035168	0.034425	418.00
Apr 03 2024	0.034581	-0.000674	-1.91%	0.035207	0.03571	0.034214	583.00
Apr 02 2024	0.035255	-0.001535	-4.17%	0.036927	0.03698	0.034385	849.00
Apr 01 2024	0.03679	0.001598	4.54%	0.035199	0.037209	0.034938	1,081.00
Mar 31 2024	0.035192	-0.000153	-0.43%	0.035322	0.035416	0.034739	317.00
Mar 30 2024	0.035345	-0.000939	-2.59%	0.036236	0.036794	0.035252	321.00
Mar 29 2024	0.036284	0.000417	1.16%	0.03588	0.036801	0.035401	388.00
Mar 28 2024	0.035867	0.000273	0.77%	0.035611	0.035951	0.03492	300.00
Mar 27 2024	0.035594	-0.000864	-2.37%	0.036532	0.036532	0.035498	232.00
Mar 26 2024	0.036458	0.001142	3.23%	0.035358	0.036576	0.035316	317.00
Mar 25 2024	0.035316	-0.00075	-2.08%	0.036071	0.036845	0.035298	304.00
Mar 24 2024	0.036066	-0.000362	-0.99%	0.036418	0.036955	0.035835	268.00
Mar 23 2024	0.036428	0.000756	2.12%	0.035636	0.036602	0.035524	366.00
Mar 22 2024	0.035672	0.000401	1.14%	0.035174	0.035692	0.034626	289.00
Mar 21 2024	0.035271	0.001131	3.31%	0.034129	0.035652	0.033732	422.00
Mar 20 2024	0.03414	-0.000378	-1.10%	0.034603	0.03544	0.033755	469.00
Mar 19 2024	0.034518	-0.000474	-1.35%	0.035023	0.035107	0.03315	515.00
Mar 18 2024	0.034992	0.00034	0.98%	0.034742	0.035655	0.034275	380.00
Mar 17 2024	0.034652	0.000951	2.82%	0.033756	0.035205	0.033248	536.00
Mar 16 2024	0.033701	-0.000776	-2.25%	0.034504	0.034648	0.032686	486.00
Mar 15 2024	0.034477	-0.001049	-2.95%	0.035883	0.036084	0.034005	724.00
Mar 14 2024	0.035526	0.00	0.00%	0.035526	0.035526	0.035526	0.00
Mar 13 2024	0.035526	0.001534	4.51%	0.033907	0.03793	0.033575	822.00
Mar 12 2024	0.033992	0.000404	1.20%	0.033614	0.034231	0.032201	622.00
Mar 11 2024	0.033588	0.001116	3.44%	0.032658	0.034336	0.032017	723.00
Mar 10 2024	0.032472	-0.000906	-2.71%	0.033592	0.033761	0.032142	539.00
Mar 09 2024	0.033378	-0.000742	-2.17%	0.03411	0.034522	0.033003	587.00
Mar 08 2024	0.03412	-0.000351	-1.02%	0.035131	0.035132	0.032687	1,039.00
Mar 07 2024	0.034471	0.001271	3.83%	0.033368	0.034553	0.032217	1,118.00
Mar 06 2024	0.0332	0.003467	11.66%	0.029735	0.033393	0.029165	1,384.00
Mar 05 2024	0.029733	-0.00181	-5.74%	0.031494	0.032181	0.028924	1,030.00
Mar 04 2024	0.031543	-0.000758	-2.35%	0.032302	0.032828	0.031163	664.00
Mar 03 2024	0.032301	-0.001778	-5.22%	0.034001	0.034703	0.03167	608.00
Mar 02 2024	0.034079	0.00199	6.20%	0.032184	0.034591	0.032076	444.00
Mar 01 2024	0.032089	0.000503	1.59%	0.031711	0.032582	0.031467	395.00
Feb 29 2024	0.031586	0.000619	2.00%	0.03083	0.033022	0.030498	795.00
Feb 28 2024	0.030967	-0.00132	-4.09%	0.032541	0.032702	0.029754	504.00
Feb 27 2024	0.032287	-0.00002	-0.06%	0.032097	0.032425	0.031432	0.00
Feb 26 2024	0.032307	0.000405	1.27%	0.032249	0.033238	0.032205	1.00
Feb 25 2024	0.031902	-0.001996	-5.89%	0.033889	0.033992	0.031902	15.00
Feb 24 2024	0.033898	0.001463	4.51%	0.032321	0.035085	0.032208	29.00
Feb 23 2024	0.032435	0.001461	4.72%	0.030882	0.03463	0.03051	62.00
Feb 22 2024	0.030974	0.000109	0.35%	0.03086	0.031226	0.030761	649.00
Feb 21 2024	0.030865	-0.000278	-0.89%	0.031125	0.031286	0.030528	1,017.00
Feb 20 2024	0.031143	-0.001755	-5.33%	0.03268	0.032983	0.031055	499.00
Feb 19 2024	0.032898	-0.00001	-0.03%	0.032873	0.033517	0.032763	364.00
Feb 18 2024	0.032908	-0.000735	-2.18%	0.033692	0.034084	0.032738	279.00
Feb 17 2024	0.033643	-0.000078	-0.23%	0.033734	0.033889	0.033308	214.00

Paradigm Biopharmaceutic...

Wirtualna Polska

Neural Protocol

Vontobel Financial Produ...

Decentralized Vulnerability Plat

MIS3 - MITH Shares v3

Fire River Gold

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