Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
AAVEUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 86.10 | -2.37 | -2.68% | 87.93 | 88.88 | 85.61 | 702.00 |
| May 07 2024 | 88.47 | 0.490 | 0.56% | 87.83 | 91.19 | 86.23 | 532.00 |
| May 06 2024 | 87.98 | -2.08 | -2.31% | 90.20 | 92.81 | 87.85 | 662.00 |
| May 05 2024 | 90.06 | 0.930 | 1.04% | 89.03 | 90.20 | 87.73 | 276.00 |
| May 04 2024 | 89.13 | -0.100 | -0.11% | 88.91 | 89.82 | 87.83 | 282.00 |
| May 03 2024 | 89.23 | 4.23 | 4.98% | 84.96 | 89.23 | 83.66 | 440.00 |
| May 02 2024 | 85.00 | 1.10 | 1.31% | 83.59 | 85.90 | 81.02 | 853.00 |
| May 01 2024 | 83.90 | 0.380 | 0.45% | 83.35 | 84.29 | 78.50 | 1,583.00 |
| Apr 30 2024 | 83.52 | -5.93 | -6.63% | 88.97 | 90.20 | 80.69 | 663.00 |
| Apr 29 2024 | 89.45 | -0.720 | -0.80% | 90.10 | 91.69 | 86.97 | 557.00 |
| Apr 28 2024 | 90.17 | -1.65 | -1.80% | 91.57 | 93.00 | 89.98 | 300.00 |
| Apr 27 2024 | 91.82 | 2.30 | 2.57% | 89.59 | 92.74 | 86.21 | 353.00 |
| Apr 26 2024 | 89.52 | -2.32 | -2.53% | 91.04 | 91.52 | 88.36 | 602.00 |
| Apr 25 2024 | 91.84 | 1.18 | 1.30% | 90.77 | 91.84 | 88.23 | 281.00 |
| Apr 24 2024 | 90.66 | -3.92 | -4.14% | 94.44 | 97.04 | 89.81 | 1,031.00 |
| Apr 23 2024 | 94.58 | -1.75 | -1.82% | 96.56 | 97.55 | 93.78 | 3,845.00 |
| Apr 22 2024 | 96.33 | 5.32 | 5.85% | 91.08 | 97.40 | 90.69 | 6,438.00 |
| Apr 21 2024 | 91.01 | -0.610 | -0.67% | 91.44 | 93.22 | 89.29 | 860.00 |
| Apr 20 2024 | 91.62 | 5.82 | 6.78% | 85.64 | 92.30 | 85.06 | 1,573.00 |
| Apr 19 2024 | 85.80 | 0.480 | 0.56% | 85.06 | 88.76 | 78.80 | 1,430.00 |
| Apr 18 2024 | 85.32 | 1.67 | 2.00% | 83.52 | 86.63 | 82.20 | 588.00 |
| Apr 17 2024 | 83.65 | -3.35 | -3.85% | 86.72 | 87.54 | 81.26 | 906.00 |
| Apr 16 2024 | 87.00 | 2.00 | 2.35% | 84.67 | 89.30 | 81.00 | 3,577.00 |
| Apr 15 2024 | 85.00 | -3.04 | -3.45% | 87.85 | 91.67 | 81.00 | 3,155.00 |
| Apr 14 2024 | 88.04 | 4.90 | 5.89% | 82.64 | 89.25 | 79.98 | 4,369.00 |
| Apr 13 2024 | 83.14 | -16.96 | -16.94% | 100.10 | 100.10 | 68.13 | 12,739.00 |
| Apr 12 2024 | 100.10 | -17.80 | -15.10% | 117.55 | 119.99 | 92.00 | 17,882.00 |
| Apr 11 2024 | 117.90 | -9.88 | -7.73% | 128.34 | 132.41 | 115.60 | 2,666.00 |
| Apr 10 2024 | 127.78 | 1.92 | 1.53% | 126.49 | 129.32 | 122.24 | 3,607.00 |
| Apr 09 2024 | 125.86 | -3.10 | -2.40% | 129.29 | 133.87 | 125.25 | 2,917.00 |
| Apr 08 2024 | 128.96 | 5.98 | 4.86% | 122.83 | 129.78 | 121.41 | 1,981.00 |
| Apr 07 2024 | 122.98 | 4.09 | 3.44% | 118.62 | 123.02 | 118.55 | 1,446.00 |
| Apr 06 2024 | 118.89 | 4.86 | 4.26% | 113.50 | 121.57 | 113.32 | 2,410.00 |
| Apr 05 2024 | 114.03 | -2.36 | -2.03% | 115.86 | 116.45 | 109.69 | 964.00 |
| Apr 04 2024 | 116.39 | 1.75 | 1.53% | 114.48 | 119.70 | 112.27 | 1,085.00 |
| Apr 03 2024 | 114.64 | -0.890 | -0.77% | 115.71 | 118.86 | 111.60 | 1,265.00 |
| Apr 02 2024 | 115.53 | -13.69 | -10.59% | 129.63 | 129.63 | 112.94 | 1,924.00 |
| Apr 01 2024 | 129.22 | 0.950 | 0.74% | 128.34 | 131.60 | 121.16 | 8,593.00 |
| Mar 31 2024 | 128.27 | 4.32 | 3.49% | 123.96 | 128.33 | 123.62 | 739.00 |
| Mar 30 2024 | 123.95 | -3.67 | -2.88% | 127.24 | 129.00 | 123.37 | 445.00 |
| Mar 29 2024 | 127.62 | -0.150 | -0.12% | 127.71 | 130.33 | 124.77 | 921.00 |
| Mar 28 2024 | 127.77 | 2.79 | 2.23% | 124.66 | 128.31 | 122.46 | 1,773.00 |
| Mar 27 2024 | 124.98 | -6.01 | -4.59% | 130.94 | 132.15 | 123.75 | 8,255.00 |
| Mar 26 2024 | 130.99 | 4.07 | 3.21% | 127.06 | 131.87 | 125.68 | 4,439.00 |
| Mar 25 2024 | 126.92 | 2.08 | 1.67% | 124.85 | 130.27 | 123.97 | 5,667.00 |
| Mar 24 2024 | 124.84 | 3.40 | 2.80% | 121.56 | 125.64 | 120.05 | 1,308.00 |
| Mar 23 2024 | 121.44 | 3.08 | 2.60% | 118.86 | 124.56 | 118.30 | 1,425.00 |
| Mar 22 2024 | 118.36 | -5.32 | -4.30% | 123.03 | 125.03 | 114.72 | 2,025.00 |
| Mar 21 2024 | 123.68 | 3.61 | 3.01% | 120.06 | 124.89 | 116.43 | 4,284.00 |
| Mar 20 2024 | 120.07 | 10.72 | 9.80% | 109.44 | 120.88 | 105.10 | 2,441.00 |
| Mar 19 2024 | 109.35 | -14.03 | -11.37% | 123.06 | 124.55 | 107.17 | 5,783.00 |
| Mar 18 2024 | 123.38 | -3.26 | -2.57% | 126.63 | 129.20 | 118.92 | 4,745.00 |
| Mar 17 2024 | 126.64 | 7.79 | 6.55% | 118.75 | 129.42 | 113.29 | 3,168.00 |
| Mar 16 2024 | 118.85 | -10.54 | -8.15% | 129.23 | 130.19 | 116.23 | 2,382.00 |
| Mar 15 2024 | 129.39 | -10.01 | -7.18% | 139.41 | 141.39 | 122.07 | 7,387.00 |
| Mar 14 2024 | 139.40 | -3.22 | -2.26% | 142.59 | 145.53 | 131.85 | 5,554.00 |
| Mar 13 2024 | 142.62 | 7.43 | 5.50% | 135.31 | 153.85 | 134.01 | 4,843.00 |
| Mar 12 2024 | 135.19 | -1.62 | -1.18% | 136.83 | 138.58 | 123.74 | 5,274.00 |
| Mar 11 2024 | 136.81 | 10.16 | 8.02% | 126.88 | 138.49 | 120.31 | 5,616.00 |
| Mar 10 2024 | 126.65 | -4.07 | -3.11% | 131.40 | 133.78 | 122.85 | 2,367.00 |
| Mar 09 2024 | 130.72 | -2.28 | -1.71% | 132.39 | 135.29 | 129.06 | 2,475.00 |
| Mar 08 2024 | 133.00 | -1.08 | -0.81% | 134.20 | 138.12 | 127.88 | 10,115.00 |
| Mar 07 2024 | 134.08 | 6.57 | 5.15% | 127.73 | 134.08 | 120.75 | 8,211.00 |
| Mar 06 2024 | 127.51 | 21.85 | 20.68% | 105.98 | 128.15 | 102.34 | 11,709.00 |
| Mar 05 2024 | 105.66 | -8.98 | -7.83% | 114.27 | 119.56 | 91.41 | 12,835.00 |
| Mar 04 2024 | 114.64 | 2.14 | 1.90% | 112.66 | 115.52 | 110.35 | 3,280.00 |
| Mar 03 2024 | 112.50 | -4.11 | -3.52% | 116.11 | 118.95 | 104.85 | 2,640.00 |
| Mar 02 2024 | 116.61 | 5.99 | 5.41% | 110.58 | 118.65 | 109.92 | 22,470.00 |
| Mar 01 2024 | 110.62 | 4.85 | 4.59% | 105.90 | 110.62 | 105.82 | 1,555.00 |
| Feb 29 2024 | 105.77 | 1.13 | 1.08% | 104.61 | 114.66 | 103.26 | 7,362.00 |
| Feb 28 2024 | 104.64 | -0.110 | -0.11% | 104.78 | 108.68 | 97.60 | 22,429.00 |
| Feb 27 2024 | 104.75 | 1.90 | 1.85% | 102.79 | 105.82 | 101.14 | 4,667.00 |
| Feb 26 2024 | 102.85 | 2.46 | 2.45% | 100.43 | 103.89 | 97.93 | 2,667.00 |
| Feb 25 2024 | 100.39 | -1.06 | -1.04% | 101.42 | 101.69 | 97.47 | 1,464.00 |
| Feb 24 2024 | 101.45 | 6.57 | 6.92% | 94.47 | 103.89 | 93.91 | 21,537.00 |
| Feb 23 2024 | 94.88 | 3.00 | 3.27% | 91.99 | 101.69 | 89.54 | 8,894.00 |
| Feb 22 2024 | 91.88 | -0.060 | -0.07% | 91.72 | 93.91 | 90.20 | 1,546.00 |
| Feb 21 2024 | 91.94 | -2.22 | -2.36% | 93.98 | 94.10 | 88.27 | 6,672.00 |
| Feb 20 2024 | 94.16 | -2.54 | -2.63% | 96.31 | 97.02 | 90.19 | 3,563.00 |
| Feb 19 2024 | 96.70 | 2.16 | 2.28% | 95.07 | 97.98 | 94.42 | 2,260.00 |
| Feb 18 2024 | 94.54 | 0.550 | 0.59% | 93.96 | 95.43 | 92.75 | 2,518.00 |
| Feb 17 2024 | 93.99 | -0.720 | -0.76% | 94.43 | 94.85 | 91.20 | 1,432.00 |
| Feb 16 2024 | 94.71 | 2.30 | 2.49% | 92.43 | 94.95 | 90.30 | 2,587.00 |
| Feb 15 2024 | 92.41 | 1.31 | 1.44% | 91.21 | 93.61 | 90.23 | 2,465.00 |
| Feb 14 2024 | 91.10 | 1.64 | 1.83% | 89.60 | 92.68 | 89.16 | 2,055.00 |
| Feb 13 2024 | 89.46 | -1.42 | -1.56% | 90.97 | 91.38 | 88.00 | 3,069.00 |
| Feb 12 2024 | 90.88 | 3.88 | 4.46% | 87.25 | 91.08 | 85.15 | 1,630.00 |
| Feb 11 2024 | 87.00 | -1.30 | -1.47% | 88.28 | 89.89 | 86.73 | 1,281.00 |
| Feb 10 2024 | 88.30 | 0.600 | 0.68% | 87.61 | 89.23 | 86.32 | 2,719.00 |
| Feb 09 2024 | 87.70 | 2.51 | 2.95% | 85.23 | 89.88 | 85.23 | 5,185.00 |
