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
LATK
Aave Token (LAToken:AAVEETH)
Aave Token (LAToken:AAVEETH) Historical

AAVEETH Aave Token

0.02845

0.00017 (0.60%)

21:14:31 - Realtime Data

AAVEETH Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 11 2024	0.02828	-0.00089	-3.05%	0.0288	0.02882	0.02821	238.00
May 10 2024	0.02917	-0.00041	-1.39%	0.02964	0.02979	0.02895	359.00
May 09 2024	0.02958	0.00064	2.21%	0.02906	0.02968	0.02873	439.00
May 08 2024	0.02894	-0.00036	-1.23%	0.02927	0.02946	0.02871	355.00
May 07 2024	0.0293	0.00059	2.06%	0.02867	0.030	0.02839	833.00
May 06 2024	0.02871	0.00002	0.07%	0.02868	0.02895	0.0284	578.00
May 05 2024	0.02869	0.00007	0.24%	0.0285	0.02871	0.02814	636.00
May 04 2024	0.02862	0.00004	0.14%	0.02866	0.0287	0.02829	510.00
May 03 2024	0.02858	0.00006	0.21%	0.02842	0.02871	0.028299	264.00
May 02 2024	0.02852	0.00033	1.17%	0.02805	0.02863	0.02793	691.00
May 01 2024	0.02819	0.00049	1.77%	0.02757	0.02822	0.02754	416.00
Apr 30 2024	0.0277	-0.00016	-0.57%	0.0278	0.02811	0.02724	493.00
Apr 29 2024	0.02786	0.00019	0.69%	0.02763	0.02828	0.02759	307.00
Apr 28 2024	0.02767	-0.00053	-1.88%	0.02825	0.02835	0.02748	341.00
Apr 27 2024	0.0282	-0.00039	-1.36%	0.02868	0.02874	0.02803	309.00
Apr 26 2024	0.02859	-0.0005	-1.72%	0.02894	0.02902	0.0285	410.00
Apr 25 2024	0.02909	0.00026	0.90%	0.02893	0.02909	0.02821	403.00
Apr 24 2024	0.02883	-0.00056	-1.91%	0.02936	0.02978	0.02882	690.00
Apr 23 2024	0.02939	-0.00071	-2.36%	0.03014	0.030335	0.02929	604.00
Apr 22 2024	0.0301	0.00115	3.97%	0.02898	0.03034	0.02882	911.00
Apr 21 2024	0.02895	-0.00009	-0.31%	0.02902	0.02932	0.0286	184.00
Apr 20 2024	0.02904	0.00097	3.46%	0.028044	0.02928	0.02801	804.00
Apr 19 2024	0.02807	0.00019	0.68%	0.02778	0.02835	0.02742	1,070.00
Apr 18 2024	0.02788	-0.00015	-0.54%	0.02808	0.02837	0.02774	927.00
Apr 17 2024	0.02803	-0.00011	-0.39%	0.02811	0.02837	0.02751	578.00
Apr 16 2024	0.02814	0.00069	2.51%	0.02728	0.02856	0.02701	705.00
Apr 15 2024	0.02745	-0.00053	-1.89%	0.02782	0.02822	0.02667	690.00
Apr 14 2024	0.02798	0.00061	2.23%	0.02752	0.02822	0.02687	568.00
Apr 13 2024	0.02737	-0.003736	-12.01%	0.03089	0.030965	0.02452	770.00
Apr 12 2024	0.031106	-0.002554	-7.59%	0.03356	0.03387	0.02978	691.00
Apr 11 2024	0.03366	-0.00253	-6.99%	0.03638	0.03748	0.03316	768.00
Apr 10 2024	0.03619	0.0003	0.84%	0.03635	0.03675	0.03503	944.00
Apr 09 2024	0.03589	0.00102	2.93%	0.03493	0.0371	0.0345	1,044.00
Apr 08 2024	0.03487	-0.00071	-2.00%	0.03563	0.03601	0.0345	1,005.00
Apr 07 2024	0.03558	0.00026	0.74%	0.03535	0.03593	0.03519	352.00
Apr 06 2024	0.03532	0.001	2.91%	0.03429	0.03601	0.03423	703.00
Apr 05 2024	0.03432	-0.00067	-1.91%	0.03493	0.03505	0.03391	786.00
Apr 04 2024	0.03499	0.0004	1.16%	0.03466	0.03517	0.034373	622.00
Apr 03 2024	0.03459	-0.00073	-2.07%	0.03519	0.03571	0.03425	750.00
Apr 02 2024	0.03532	-0.00159	-4.31%	0.03704	0.03704	0.03436	624.00
Apr 01 2024	0.03691	0.00172	4.89%	0.03532	0.03717	0.034953	1,126.00
Mar 31 2024	0.03519	-0.00016	-0.45%	0.03535	0.03544	0.03473	792.00
Mar 30 2024	0.03535	-0.0009	-2.48%	0.03623	0.03677	0.035232	750.00
Mar 29 2024	0.03625	0.00031	0.86%	0.03591	0.03681	0.03542	488.00
Mar 28 2024	0.03594	0.00038	1.07%	0.03564	0.036	0.03491	508.00
Mar 27 2024	0.03556	-0.00087	-2.39%	0.03643	0.03658	0.03548	437.00
Mar 26 2024	0.03643	0.00109	3.08%	0.03537	0.03664	0.03534	561.00
Mar 25 2024	0.03534	-0.00076	-2.11%	0.03628	0.0369	0.03525	435.00
Mar 24 2024	0.0361	-0.00036	-0.99%	0.03654	0.03705	0.03585	429.00
Mar 23 2024	0.03646	0.00087	2.44%	0.03574	0.03662	0.03555	436.00
Mar 22 2024	0.03559	0.00023	0.65%	0.03516	0.03566	0.0346	340.00
Mar 21 2024	0.03536	0.00126	3.70%	0.03415	0.03569	0.0337	399.00
Mar 20 2024	0.0341	-0.00048	-1.39%	0.03462	0.03542	0.03375	685.00
Mar 19 2024	0.03458	-0.00057	-1.62%	0.03489	0.03514	0.03314	641.00
Mar 18 2024	0.03515	0.00045	1.30%	0.0346	0.03571	0.03429	458.00
Mar 17 2024	0.0347	0.00096	2.85%	0.03377	0.03524	0.03346	244.00
Mar 16 2024	0.03374	-0.00057	-1.66%	0.03453	0.03459	0.03267	21.00
Mar 15 2024	0.03431	-0.00167	-4.64%	0.036	0.03604	0.0341	73.00
Mar 14 2024	0.03598	0.00043	1.21%	0.03562	0.03642	0.03504	287.00
Mar 13 2024	0.03555	0.00158	4.65%	0.03392	0.03752	0.03362	769.00
Mar 12 2024	0.03397	0.00041	1.22%	0.03378	0.03421	0.03218	613.00
Mar 11 2024	0.03356	0.0011	3.39%	0.03279	0.03433	0.03203	911.00
Mar 10 2024	0.03246	-0.0009	-2.70%	0.03366	0.03376	0.03215	634.00
Mar 09 2024	0.03336	-0.00074	-2.17%	0.03364	0.03444	0.03296	360.00
Mar 08 2024	0.0341	-0.00042	-1.22%	0.03397	0.03466	0.0327	678.00
Mar 07 2024	0.03452	0.00111	3.32%	0.03333	0.03456	0.03222	629.00
Mar 06 2024	0.03341	0.00366	12.30%	0.02977	0.03346	0.02915	881.00
Mar 05 2024	0.02975	-0.00178	-5.65%	0.03195	0.03217	0.02909	950.00
Mar 04 2024	0.03153	-0.00075	-2.32%	0.03241	0.03288	0.03113	672.00
Mar 03 2024	0.03228	-0.00175	-5.14%	0.03438	0.03465	0.0322	545.00
Mar 02 2024	0.03403	0.00208	6.51%	0.03224	0.03464	0.03218	987.00
Mar 01 2024	0.03195	0.00035	1.11%	0.03174	0.03251	0.0315	363.00
Feb 29 2024	0.0316	0.0001	0.32%	0.03212	0.03237	0.03122	39.00
Feb 28 2024	0.0315	-0.00077	-2.39%	0.03259	0.0345	0.03017	439.00
Feb 27 2024	0.03227	-0.00008	-0.25%	0.03225	0.03253	0.03135	730.00
Feb 26 2024	0.03235	0.00018	0.56%	0.03239	0.03327	0.03211	771.00
Feb 25 2024	0.03217	-0.00181	-5.33%	0.03384	0.03399	0.03189	493.00
Feb 24 2024	0.03398	0.00151	4.65%	0.03212	0.03513	0.03211	615.00
Feb 23 2024	0.03247	0.00152	4.91%	0.03104	0.03417	0.03055	569.00
Feb 22 2024	0.03095	0.00009	0.29%	0.03083	0.03125	0.03077	186.00
Feb 21 2024	0.03086	-0.00048	-1.53%	0.03124	0.03133	0.03058	399.00
Feb 20 2024	0.03134	-0.00155	-4.71%	0.03269	0.03299	0.03094	768.00
Feb 19 2024	0.03289	-0.00044	-1.32%	0.03333	0.03361	0.03275	421.00
Feb 18 2024	0.03333	-0.00053	-1.57%	0.0338	0.0338	0.03333	19.00
Feb 17 2024	0.03386	0.00014	0.42%	0.03357	0.0339	0.03332	421.00
Feb 16 2024	0.03372	0.001	3.06%	0.0326	0.03377	0.0322	691.00
Feb 15 2024	0.03272	-0.00026	-0.79%	0.03307	0.03342	0.03237	418.00
Feb 14 2024	0.03298	-0.00103	-3.03%	0.03408	0.03427	0.03267	535.00
Feb 13 2024	0.03401	-0.00027	-0.79%	0.03392	0.03435	0.03356	582.00
Feb 12 2024	0.03428	-0.00052	-1.49%	0.03473	0.03497	0.03395	616.00
Feb 11 2024	0.0348	-0.00052	-1.47%	0.03522	0.03555	0.03473	616.00
Feb 10 2024	0.03532	0.00011	0.31%	0.03525	0.03573	0.03477	535.00

Bioasis Technologies (CE)

Monumental Minerals

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