AAVEUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 124.72 | -5.91 | -4.52% | 131.02 | 132.22 | 123.75 | 1,836.00 |
Mar 26 2024 | 130.63 | 3.84 | 3.03% | 127.04 | 131.99 | 126.04 | 2,000.00 |
Mar 25 2024 | 126.79 | 1.98 | 1.59% | 124.88 | 130.31 | 123.80 | 1,830.00 |
Mar 24 2024 | 124.81 | 2.88 | 2.36% | 121.16 | 125.68 | 120.00 | 1,930.00 |
Mar 23 2024 | 121.93 | 3.43 | 2.89% | 118.92 | 124.70 | 118.02 | 1,592.00 |
Mar 22 2024 | 118.50 | -4.94 | -4.00% | 123.24 | 125.17 | 114.57 | 2,006.00 |
Mar 21 2024 | 123.44 | 3.60 | 3.00% | 120.16 | 124.64 | 116.40 | 2,189.00 |
Mar 20 2024 | 119.84 | 10.48 | 9.58% | 109.26 | 120.85 | 105.00 | 2,608.00 |
Mar 19 2024 | 109.36 | -14.13 | -11.44% | 123.39 | 124.65 | 107.15 | 2,900.00 |
Mar 18 2024 | 123.49 | -3.16 | -2.50% | 126.94 | 129.37 | 118.91 | 2,183.00 |
Mar 17 2024 | 126.65 | 7.57 | 6.36% | 119.51 | 129.51 | 114.28 | 2,382.00 |
Mar 16 2024 | 119.08 | -10.13 | -7.84% | 129.27 | 130.36 | 116.62 | 1,956.00 |
Mar 15 2024 | 129.21 | -10.02 | -7.20% | 139.39 | 141.52 | 122.10 | 419.00 |
Mar 14 2024 | 139.23 | -3.58 | -2.51% | 142.68 | 145.52 | 131.97 | 1,606.00 |
Mar 13 2024 | 142.81 | 7.77 | 5.75% | 135.41 | 151.43 | 133.84 | 2,627.00 |
Mar 12 2024 | 135.04 | -1.76 | -1.29% | 136.79 | 138.60 | 125.51 | 2,836.00 |
Mar 11 2024 | 136.80 | 10.10 | 7.97% | 127.03 | 138.51 | 121.76 | 2,645.00 |
Mar 10 2024 | 126.70 | -4.04 | -3.09% | 131.48 | 133.46 | 122.55 | 2,195.00 |
Mar 09 2024 | 130.74 | -1.13 | -0.86% | 132.24 | 135.11 | 128.67 | 1,649.00 |
Mar 08 2024 | 131.87 | -1.02 | -0.77% | 136.22 | 138.09 | 127.75 | 2,351.00 |
Mar 07 2024 | 132.89 | 5.69 | 4.47% | 127.88 | 133.36 | 120.66 | 2,155.00 |
Mar 06 2024 | 127.20 | 20.74 | 19.48% | 105.78 | 128.00 | 102.14 | 2,581.00 |
Mar 05 2024 | 106.46 | -7.88 | -6.89% | 114.19 | 119.54 | 97.49 | 3,422.00 |
Mar 04 2024 | 114.34 | 1.76 | 1.56% | 112.58 | 115.42 | 110.16 | 3,515.00 |
Mar 03 2024 | 112.58 | -3.81 | -3.27% | 117.76 | 118.60 | 108.91 | 2,385.00 |
Mar 02 2024 | 116.39 | 6.19 | 5.62% | 110.53 | 117.88 | 109.71 | 3,080.00 |
Mar 01 2024 | 110.20 | 4.41 | 4.17% | 105.83 | 110.23 | 105.75 | 1,694.00 |
Feb 29 2024 | 105.79 | 1.45 | 1.39% | 104.41 | 114.87 | 103.06 | 2,688.00 |
Feb 28 2024 | 104.34 | -0.540 | -0.51% | 104.74 | 107.96 | 100.00 | 2,449.00 |
Feb 27 2024 | 104.88 | 2.11 | 2.05% | 102.84 | 105.74 | 101.01 | 2,754.00 |
Feb 26 2024 | 102.77 | 2.50 | 2.49% | 100.67 | 103.84 | 97.83 | 3,622.00 |
Feb 25 2024 | 100.27 | -1.14 | -1.12% | 101.17 | 101.74 | 97.48 | 2,008.00 |
Feb 24 2024 | 101.41 | 6.53 | 6.88% | 94.58 | 104.00 | 94.11 | 2,718.00 |
Feb 23 2024 | 94.88 | 2.83 | 3.07% | 92.02 | 99.51 | 89.59 | 3,460.00 |
Feb 22 2024 | 92.05 | 0.110 | 0.12% | 91.69 | 93.90 | 90.07 | 2,937.00 |
Feb 21 2024 | 91.94 | -1.90 | -2.02% | 93.88 | 94.25 | 88.27 | 2,689.00 |
Feb 20 2024 | 93.84 | -2.89 | -2.99% | 96.27 | 97.13 | 90.00 | 2,694.00 |
Feb 19 2024 | 96.73 | 3.06 | 3.27% | 93.75 | 98.04 | 93.67 | 1,523.00 |
Feb 18 2024 | 93.67 | -0.220 | -0.23% | 93.91 | 94.26 | 92.61 | 421.00 |
Feb 17 2024 | 93.89 | -0.760 | -0.80% | 94.53 | 94.83 | 91.08 | 2,490.00 |
Feb 16 2024 | 94.65 | 2.34 | 2.53% | 92.26 | 94.96 | 90.52 | 2,922.00 |
Feb 15 2024 | 92.31 | 1.27 | 1.39% | 91.07 | 93.44 | 89.98 | 1,346.00 |
Feb 14 2024 | 91.04 | 1.53 | 1.71% | 89.52 | 92.72 | 88.99 | 1,257.00 |
Feb 13 2024 | 89.51 | -1.29 | -1.42% | 90.84 | 91.33 | 88.55 | 1,456.00 |
Feb 12 2024 | 90.80 | 3.69 | 4.24% | 87.34 | 91.03 | 85.05 | 1,978.00 |
Feb 11 2024 | 87.11 | -1.24 | -1.40% | 88.42 | 89.83 | 86.68 | 1,705.00 |
Feb 10 2024 | 88.35 | 0.740 | 0.84% | 87.80 | 89.23 | 86.09 | 803.00 |
Feb 09 2024 | 87.61 | 2.21 | 2.59% | 85.31 | 89.96 | 85.31 | 1,976.00 |
Feb 08 2024 | 85.40 | 1.25 | 1.49% | 84.30 | 86.73 | 84.04 | 1,039.00 |
Feb 07 2024 | 84.15 | -0.430 | -0.51% | 84.58 | 85.02 | 82.29 | 2,763.00 |
Feb 06 2024 | 84.58 | 0.630 | 0.75% | 84.12 | 85.42 | 82.54 | 1,761.00 |
Feb 05 2024 | 83.95 | 0.720 | 0.87% | 83.10 | 85.96 | 81.79 | 1,839.00 |
Feb 04 2024 | 83.23 | -2.37 | -2.77% | 84.59 | 85.72 | 83.08 | 1,642.00 |
Feb 03 2024 | 85.60 | -0.250 | -0.29% | 85.99 | 86.83 | 84.93 | 851.00 |
Feb 02 2024 | 85.85 | 2.09 | 2.50% | 83.35 | 86.45 | 82.31 | 1,303.00 |
Feb 01 2024 | 83.76 | -2.29 | -2.66% | 85.78 | 86.05 | 82.91 | 1,683.00 |
Jan 31 2024 | 86.05 | -6.99 | -7.51% | 93.08 | 93.37 | 85.13 | 2,884.00 |
Jan 30 2024 | 93.04 | -0.610 | -0.65% | 93.69 | 95.40 | 92.24 | 1,834.00 |
Jan 29 2024 | 93.65 | 2.39 | 2.62% | 91.20 | 93.92 | 90.27 | 1,650.00 |
Jan 28 2024 | 91.26 | -0.310 | -0.34% | 91.55 | 93.50 | 90.09 | 2,318.00 |
Jan 27 2024 | 91.57 | 0.290 | 0.32% | 91.42 | 92.17 | 90.33 | 1,037.00 |
Jan 26 2024 | 91.28 | 2.47 | 2.78% | 88.71 | 91.73 | 87.49 | 1,886.00 |
Jan 25 2024 | 88.81 | -1.36 | -1.51% | 89.92 | 89.92 | 86.98 | 1,547.00 |
Jan 24 2024 | 90.17 | 0.820 | 0.92% | 89.73 | 90.70 | 88.31 | 901.00 |
Jan 23 2024 | 89.35 | -2.40 | -2.62% | 91.75 | 93.56 | 84.26 | 1,570.00 |
Jan 22 2024 | 91.75 | -4.77 | -4.94% | 96.48 | 97.16 | 90.42 | 1,833.00 |
Jan 21 2024 | 96.52 | -0.720 | -0.74% | 97.41 | 98.68 | 96.38 | 1,676.00 |
Jan 20 2024 | 97.24 | 0.430 | 0.44% | 97.15 | 98.56 | 96.05 | 849.00 |
Jan 19 2024 | 96.81 | 0.020 | 0.02% | 96.94 | 97.86 | 92.01 | 1,588.00 |
Jan 18 2024 | 96.79 | -4.41 | -4.36% | 101.35 | 101.73 | 95.93 | 1,629.00 |
Jan 17 2024 | 101.20 | -2.16 | -2.09% | 103.53 | 104.20 | 99.93 | 955.00 |
Jan 16 2024 | 103.36 | 1.36 | 1.33% | 101.92 | 110.95 | 101.80 | 1,507.00 |
Jan 15 2024 | 102.00 | 2.17 | 2.17% | 99.51 | 103.36 | 99.40 | 1,582.00 |
Jan 14 2024 | 99.83 | -6.17 | -5.82% | 106.02 | 106.08 | 99.21 | 1,368.00 |
Jan 13 2024 | 106.00 | 3.02 | 2.93% | 103.07 | 107.73 | 100.69 | 902.00 |
Jan 12 2024 | 102.98 | -6.75 | -6.15% | 110.00 | 113.89 | 99.81 | 1,096.00 |
Jan 11 2024 | 109.73 | 2.79 | 2.61% | 107.13 | 117.97 | 106.29 | 1,394.00 |
Jan 10 2024 | 106.94 | 10.42 | 10.80% | 96.14 | 110.05 | 96.01 | 1,994.00 |
Jan 09 2024 | 96.52 | -2.37 | -2.40% | 99.05 | 99.26 | 92.40 | 1,269.00 |
Jan 08 2024 | 98.89 | 4.05 | 4.27% | 94.92 | 99.94 | 88.49 | 2,283.00 |
Jan 07 2024 | 94.84 | -4.48 | -4.51% | 99.44 | 100.52 | 93.67 | 1,370.00 |
Jan 06 2024 | 99.32 | -3.04 | -2.97% | 102.93 | 103.21 | 97.00 | 971.00 |
Jan 05 2024 | 102.36 | -1.43 | -1.38% | 103.83 | 106.66 | 99.11 | 1,326.00 |
Jan 04 2024 | 103.79 | 1.43 | 1.40% | 102.70 | 105.49 | 101.23 | 852.00 |
Jan 03 2024 | 102.36 | -7.66 | -6.96% | 110.19 | 113.06 | 98.37 | 1,414.00 |
Jan 02 2024 | 110.02 | -5.35 | -4.64% | 116.35 | 119.85 | 108.69 | 1,438.00 |
Jan 01 2024 | 115.37 | 6.28 | 5.76% | 108.65 | 115.84 | 107.71 | 1,005.00 |
Dec 31 2023 | 109.09 | -2.54 | -2.28% | 111.04 | 118.78 | 106.79 | 1,479.00 |
Dec 30 2023 | 111.63 | -0.790 | -0.70% | 112.42 | 117.47 | 110.87 | 1,134.00 |
Dec 29 2023 | 112.42 | -6.26 | -5.27% | 118.95 | 122.19 | 108.51 | 935.00 |