S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
KRKN
Aave Token (Kraken:AAVEETH)
Aave Token (Kraken:AAVEETH) Historical

AAVEETH Aave Token

0.0292

0.00 (0.00%)

00:58:27 - Realtime Data

AAVEETH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 08 2024	0.0292	-0.0002	-0.68%	0.0292	0.0292	0.0292	3.00
May 07 2024	0.0294	0.0005	1.73%	0.0285	0.0297	0.0285	3.00
May 06 2024	0.0289	0.0007	2.48%	0.0289	0.0289	0.0289	0.00
May 05 2024	0.0282	-0.0005	-1.74%	0.0286	0.0286	0.0282	12.00
May 04 2024	0.0287	0.0002	0.70%	0.0284	0.0287	0.0284	4.00
May 03 2024	0.0285	0.00	0.00%	0.0284	0.0285	0.0284	4.00
May 02 2024	0.0285	0.0007	2.52%	0.0281	0.0286	0.0281	14.00
May 01 2024	0.0278	0.0002	0.72%	0.0278	0.0281	0.0277	51.00
Apr 30 2024	0.0276	-0.0003	-1.08%	0.0278	0.0278	0.0275	1.00
Apr 29 2024	0.0279	0.0002	0.72%	0.0281	0.0281	0.0278	4.00
Apr 28 2024	0.0277	-0.0005	-1.77%	0.0282	0.0282	0.0277	3.00
Apr 27 2024	0.0282	-0.0008	-2.76%	0.0282	0.0282	0.0281	7.00
Apr 26 2024	0.029	0.0002	0.69%	0.0287	0.029	0.0286	23.00
Apr 25 2024	0.0288	-0.0005	-1.71%	0.0287	0.0289	0.0286	12.00
Apr 24 2024	0.0293	-0.0003	-1.01%	0.0293	0.0297	0.029	9.00
Apr 23 2024	0.0296	-0.0006	-1.99%	0.0302	0.0302	0.0293	22.00
Apr 22 2024	0.0302	0.0014	4.86%	0.0293	0.0303	0.0292	49.00
Apr 21 2024	0.0288	-0.0002	-0.69%	0.029	0.0292	0.0287	85.00
Apr 20 2024	0.029	0.0011	3.94%	0.0284	0.0292	0.0282	135.00
Apr 19 2024	0.0279	-0.0001	-0.36%	0.0275	0.0285	0.0275	10.00
Apr 18 2024	0.028	-0.0001	-0.36%	0.0279	0.028	0.0277	7.00
Apr 17 2024	0.0281	-0.0002	-0.71%	0.0281	0.0281	0.0276	12.00
Apr 16 2024	0.0283	0.0012	4.43%	0.0273	0.0286	0.0273	54.00
Apr 15 2024	0.0271	-0.001	-3.56%	0.0277	0.028	0.027	39.00
Apr 14 2024	0.0281	0.0005	1.81%	0.0273	0.0282	0.027	269.00
Apr 13 2024	0.0276	-0.0033	-10.68%	0.0308	0.0308	0.0247	230.00
Apr 12 2024	0.0309	-0.0028	-8.31%	0.0335	0.0338	0.0293	180.00
Apr 11 2024	0.0337	-0.0024	-6.65%	0.0363	0.0374	0.0332	34.00
Apr 10 2024	0.0361	0.0002	0.56%	0.0361	0.0367	0.0352	44.00
Apr 09 2024	0.0359	0.0011	3.16%	0.035	0.037	0.0347	41.00
Apr 08 2024	0.0348	-0.0008	-2.25%	0.0357	0.0359	0.0346	18.00
Apr 07 2024	0.0356	0.0003	0.85%	0.0354	0.0359	0.0353	9.00
Apr 06 2024	0.0353	0.0009	2.62%	0.0342	0.0363	0.0342	24.00
Apr 05 2024	0.0344	-0.0006	-1.71%	0.0348	0.0348	0.034	8.00
Apr 04 2024	0.035	0.0003	0.86%	0.0345	0.0351	0.0344	6.00
Apr 03 2024	0.0347	-0.0007	-1.98%	0.0352	0.0356	0.0343	10.00
Apr 02 2024	0.0354	-0.0014	-3.80%	0.037	0.037	0.0344	32.00
Apr 01 2024	0.0368	0.0017	4.84%	0.0352	0.0372	0.0349	22.00
Mar 31 2024	0.0351	-0.0002	-0.57%	0.0353	0.0353	0.0348	7.00
Mar 30 2024	0.0353	-0.001	-2.75%	0.0361	0.0367	0.0353	4.00
Mar 29 2024	0.0363	0.0004	1.11%	0.0358	0.0367	0.0355	15.00
Mar 28 2024	0.0359	0.0003	0.84%	0.0355	0.0359	0.035	96.00
Mar 27 2024	0.0356	-0.0009	-2.47%	0.0364	0.0364	0.0355	20.00
Mar 26 2024	0.0365	0.0011	3.11%	0.0354	0.0366	0.0354	14.00
Mar 25 2024	0.0354	-0.0008	-2.21%	0.0361	0.0367	0.0354	11.00
Mar 24 2024	0.0362	-0.0003	-0.82%	0.0366	0.0369	0.0359	42.00
Mar 23 2024	0.0365	0.0009	2.53%	0.0357	0.0365	0.0356	4.00
Mar 22 2024	0.0356	0.0002	0.56%	0.0352	0.0356	0.0347	3.00
Mar 21 2024	0.0354	0.0013	3.81%	0.034	0.0356	0.0338	36.00
Mar 20 2024	0.0341	-0.0005	-1.45%	0.0347	0.0354	0.0338	43.00
Mar 19 2024	0.0346	-0.0004	-1.14%	0.0349	0.0351	0.0333	252.00
Mar 18 2024	0.035	0.0003	0.86%	0.0349	0.0356	0.0344	191.00
Mar 17 2024	0.0347	0.001	2.97%	0.0336	0.0351	0.0333	42.00
Mar 16 2024	0.0337	-0.0008	-2.32%	0.0346	0.0346	0.0328	151.00
Mar 15 2024	0.0345	-0.0013	-3.63%	0.0358	0.036	0.0341	4,225.00
Mar 14 2024	0.0358	0.0003	0.85%	0.0355	0.0365	0.035	8,730.00
Mar 13 2024	0.0355	0.0016	4.72%	0.0339	0.0379	0.0335	7,967.00
Mar 12 2024	0.0339	0.0004	1.19%	0.0336	0.0342	0.0321	10,209.00
Mar 11 2024	0.0335	0.001	3.08%	0.0326	0.0342	0.0318	9,121.00
Mar 10 2024	0.0325	-0.0008	-2.40%	0.0335	0.0337	0.032	6,679.00
Mar 09 2024	0.0333	-0.0008	-2.35%	0.034	0.0344	0.0329	8,342.00
Mar 08 2024	0.0341	-0.0005	-1.45%	0.0346	0.0353	0.0326	7,953.00
Mar 07 2024	0.0346	0.0012	3.59%	0.0333	0.0346	0.0321	9,414.00
Mar 06 2024	0.0334	0.0037	12.46%	0.0297	0.0334	0.0291	7,070.00
Mar 05 2024	0.0297	-0.0017	-5.41%	0.0315	0.0321	0.0283	7,925.00
Mar 04 2024	0.0314	-0.0008	-2.48%	0.0322	0.0328	0.031	8,582.00
Mar 03 2024	0.0322	-0.0018	-5.29%	0.0341	0.0347	0.0311	6,305.00
Mar 02 2024	0.034	0.0019	5.92%	0.0321	0.0345	0.0321	5,592.00
Mar 01 2024	0.0321	0.0005	1.58%	0.0317	0.0325	0.0314	1,257.00
Feb 29 2024	0.0316	0.0006	1.94%	0.0309	0.0329	0.0305	100.00
Feb 28 2024	0.031	-0.0014	-4.32%	0.0325	0.0327	0.0296	297.00
Feb 27 2024	0.0324	0.0001	0.31%	0.0322	0.0324	0.0315	76.00
Feb 26 2024	0.0323	0.0001	0.31%	0.0323	0.0332	0.0322	32.00
Feb 25 2024	0.0322	-0.0018	-5.29%	0.0338	0.0338	0.032	104.00
Feb 24 2024	0.034	0.0016	4.94%	0.0325	0.0351	0.0325	143.00
Feb 23 2024	0.0324	0.0015	4.85%	0.0308	0.0347	0.0306	139.00
Feb 22 2024	0.0309	-0.0001	-0.32%	0.0311	0.0312	0.0309	62.00
Feb 21 2024	0.031	-0.0003	-0.96%	0.0311	0.0313	0.0306	36.00
Feb 20 2024	0.0313	-0.0015	-4.57%	0.0327	0.0329	0.031	66.00
Feb 19 2024	0.0328	0.00	0.00%	0.0328	0.0334	0.0328	30.00
Feb 18 2024	0.0328	-0.001	-2.96%	0.0336	0.034	0.0328	39.00
Feb 17 2024	0.0338	0.0002	0.60%	0.0338	0.0338	0.0334	34.00
Feb 16 2024	0.0336	0.0009	2.75%	0.0325	0.0336	0.0322	41.00
Feb 15 2024	0.0327	0.00	0.00%	0.033	0.0334	0.0324	39.00
Feb 14 2024	0.0327	-0.0013	-3.82%	0.0341	0.0342	0.0327	29.00
Feb 13 2024	0.034	0.00	0.00%	0.034	0.0343	0.0335	39.00
Feb 12 2024	0.034	-0.0008	-2.30%	0.0347	0.0348	0.034	24.00
Feb 11 2024	0.0348	-0.0006	-1.69%	0.0352	0.0355	0.0348	33.00
Feb 10 2024	0.0354	0.0001	0.28%	0.0352	0.0356	0.0348	25.00
Feb 09 2024	0.0353	0.00	0.00%	0.0354	0.0384	0.0331	405.00

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