Hot Features
Premium
Register for streaming realtime charts, analysis tools, and prices.AAVEUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 85.30 | 1.80 | 2.16% | 83.60 | 86.40 | 82.00 | 6,489.00 |
| Apr 17 2024 | 83.50 | -3.30 | -3.80% | 86.40 | 87.10 | 81.60 | 8,303.00 |
| Apr 16 2024 | 86.80 | 1.90 | 2.24% | 84.40 | 87.60 | 81.40 | 7,053.00 |
| Apr 15 2024 | 84.90 | -2.80 | -3.19% | 87.30 | 91.50 | 80.80 | 10,770.00 |
| Apr 14 2024 | 87.70 | 5.00 | 6.05% | 82.40 | 88.90 | 79.60 | 11,231.00 |
| Apr 13 2024 | 82.70 | -17.20 | -17.22% | 99.60 | 99.80 | 73.00 | 10,106.00 |
| Apr 12 2024 | 99.90 | -18.00 | -15.27% | 117.60 | 120.00 | 94.60 | 6,001.00 |
| Apr 11 2024 | 117.90 | -10.30 | -8.03% | 128.10 | 131.00 | 115.50 | 4,212.00 |
| Apr 10 2024 | 128.20 | 2.30 | 1.83% | 126.50 | 129.30 | 122.20 | 6,456.00 |
| Apr 09 2024 | 125.90 | -3.30 | -2.55% | 129.30 | 133.30 | 125.40 | 4,454.00 |
| Apr 08 2024 | 129.20 | 6.30 | 5.13% | 122.70 | 129.70 | 121.50 | 4,165.00 |
| Apr 07 2024 | 122.90 | 4.20 | 3.54% | 118.80 | 123.00 | 118.40 | 2,410.00 |
| Apr 06 2024 | 118.70 | 4.90 | 4.31% | 113.40 | 121.40 | 113.20 | 2,792.00 |
| Apr 05 2024 | 113.80 | -2.60 | -2.23% | 116.30 | 116.70 | 109.80 | 5,958.00 |
| Apr 04 2024 | 116.40 | 1.00 | 0.87% | 114.40 | 119.30 | 112.30 | 5,125.00 |
| Apr 03 2024 | 115.40 | -0.300 | -0.26% | 115.50 | 119.00 | 112.50 | 5,155.00 |
| Apr 02 2024 | 115.70 | -13.50 | -10.45% | 129.70 | 129.80 | 113.10 | 7,044.00 |
| Apr 01 2024 | 129.20 | 0.600 | 0.47% | 128.30 | 131.60 | 121.20 | 7,084.00 |
| Mar 31 2024 | 128.60 | 4.80 | 3.88% | 123.80 | 128.60 | 123.70 | 3,183.00 |
| Mar 30 2024 | 123.80 | -3.90 | -3.05% | 127.30 | 129.20 | 123.70 | 2,321.00 |
| Mar 29 2024 | 127.70 | -0.500 | -0.39% | 127.90 | 130.50 | 125.00 | 3,484.00 |
| Mar 28 2024 | 128.20 | 3.60 | 2.89% | 124.80 | 128.40 | 122.80 | 4,594.00 |
| Mar 27 2024 | 124.60 | -6.50 | -4.96% | 131.00 | 132.10 | 124.20 | 5,264.00 |
| Mar 26 2024 | 131.10 | 4.00 | 3.15% | 127.00 | 131.80 | 125.40 | 5,506.00 |
| Mar 25 2024 | 127.10 | 2.30 | 1.84% | 124.70 | 130.40 | 124.20 | 10,269.00 |
| Mar 24 2024 | 124.80 | 3.30 | 2.72% | 121.70 | 125.70 | 120.30 | 3,477.00 |
| Mar 23 2024 | 121.50 | 2.90 | 2.45% | 118.80 | 124.70 | 118.20 | 3,953.00 |
| Mar 22 2024 | 118.60 | -5.20 | -4.20% | 123.00 | 125.30 | 115.10 | 5,751.00 |
| Mar 21 2024 | 123.80 | 3.50 | 2.91% | 119.90 | 124.70 | 116.90 | 6,865.00 |
| Mar 20 2024 | 120.30 | 11.00 | 10.06% | 109.90 | 120.80 | 105.10 | 10,818.00 |
| Mar 19 2024 | 109.30 | -14.60 | -11.78% | 123.30 | 123.70 | 108.50 | 12,121.00 |
| Mar 18 2024 | 123.90 | -2.30 | -1.82% | 126.40 | 129.30 | 119.30 | 6,094.00 |
| Mar 17 2024 | 126.20 | 6.90 | 5.78% | 119.80 | 129.60 | 113.70 | 6,264.00 |
| Mar 16 2024 | 119.30 | -9.80 | -7.59% | 129.20 | 130.10 | 116.80 | 7,457.00 |
| Mar 15 2024 | 129.10 | -10.60 | -7.59% | 140.00 | 141.80 | 122.10 | 10,196.00 |
| Mar 14 2024 | 139.70 | -2.90 | -2.03% | 142.80 | 144.60 | 135.00 | 8,735.00 |
| Mar 13 2024 | 142.60 | 7.20 | 5.32% | 135.10 | 152.70 | 134.00 | 8,299.00 |
| Mar 12 2024 | 135.40 | -1.40 | -1.02% | 137.20 | 138.10 | 123.70 | 13,748.00 |
| Mar 11 2024 | 136.80 | 10.20 | 8.06% | 127.00 | 138.20 | 120.00 | 11,158.00 |
| Mar 10 2024 | 126.60 | -4.10 | -3.14% | 131.10 | 133.60 | 122.60 | 10,786.00 |
| Mar 09 2024 | 130.70 | -1.40 | -1.06% | 132.10 | 135.30 | 128.80 | 4,497.00 |
| Mar 08 2024 | 132.10 | -1.90 | -1.42% | 136.20 | 138.20 | 127.70 | 9,339.00 |
| Mar 07 2024 | 134.00 | 6.40 | 5.02% | 127.90 | 134.10 | 120.60 | 10,318.00 |
| Mar 06 2024 | 127.60 | 21.20 | 19.92% | 106.00 | 128.10 | 102.10 | 15,962.00 |
| Mar 05 2024 | 106.40 | -8.10 | -7.07% | 114.30 | 119.10 | 97.20 | 16,037.00 |
| Mar 04 2024 | 114.50 | 1.90 | 1.69% | 112.80 | 115.30 | 110.60 | 8,891.00 |
| Mar 03 2024 | 112.60 | -4.20 | -3.60% | 118.10 | 118.90 | 109.20 | 4,249.00 |
| Mar 02 2024 | 116.80 | 6.40 | 5.80% | 110.40 | 118.00 | 110.40 | 3,827.00 |
| Mar 01 2024 | 110.40 | 4.70 | 4.45% | 106.20 | 110.40 | 106.00 | 6,127.00 |
| Feb 29 2024 | 105.70 | 1.30 | 1.25% | 104.40 | 114.90 | 103.30 | 8,511.00 |
| Feb 28 2024 | 104.40 | -0.500 | -0.48% | 104.90 | 108.70 | 98.40 | 9,369.00 |
| Feb 27 2024 | 104.90 | 2.10 | 2.04% | 103.10 | 105.90 | 101.20 | 7,828.00 |
| Feb 26 2024 | 102.80 | 2.20 | 2.19% | 100.80 | 104.00 | 98.00 | 8,830.00 |
| Feb 25 2024 | 100.60 | -0.900 | -0.89% | 101.50 | 101.80 | 97.70 | 5,543.00 |
| Feb 24 2024 | 101.50 | 6.50 | 6.84% | 94.50 | 104.00 | 94.10 | 3,706.00 |
| Feb 23 2024 | 95.00 | 3.10 | 3.37% | 92.20 | 101.80 | 89.60 | 6,362.00 |
| Feb 22 2024 | 91.90 | -0.100 | -0.11% | 91.50 | 94.00 | 90.20 | 7,515.00 |
| Feb 21 2024 | 92.00 | -1.90 | -2.02% | 93.80 | 94.20 | 88.40 | 8,482.00 |
| Feb 20 2024 | 93.90 | -3.40 | -3.49% | 96.60 | 97.10 | 90.10 | 8,881.00 |
| Feb 19 2024 | 97.30 | 2.70 | 2.85% | 94.80 | 98.10 | 94.20 | 5,576.00 |
| Feb 18 2024 | 94.60 | 0.800 | 0.85% | 94.00 | 95.40 | 92.70 | 3,691.00 |
| Feb 17 2024 | 93.80 | -1.00 | -1.05% | 94.10 | 94.90 | 91.50 | 4,346.00 |
| Feb 16 2024 | 94.80 | 2.30 | 2.49% | 92.40 | 95.10 | 91.00 | 6,085.00 |
| Feb 15 2024 | 92.50 | 1.40 | 1.54% | 91.40 | 93.50 | 90.30 | 6,909.00 |
| Feb 14 2024 | 91.10 | 1.40 | 1.56% | 89.50 | 92.80 | 89.10 | 6,630.00 |
| Feb 13 2024 | 89.70 | -1.20 | -1.32% | 90.90 | 91.40 | 87.90 | 7,714.00 |
| Feb 12 2024 | 90.90 | 3.70 | 4.24% | 87.00 | 91.00 | 85.40 | 7,049.00 |
| Feb 11 2024 | 87.20 | -1.20 | -1.36% | 88.30 | 89.90 | 86.80 | 3,847.00 |
| Feb 10 2024 | 88.40 | 0.800 | 0.91% | 87.70 | 89.20 | 86.50 | 4,050.00 |
| Feb 09 2024 | 87.60 | 2.30 | 2.70% | 85.20 | 89.90 | 85.20 | 8,479.00 |
| Feb 08 2024 | 85.30 | 1.20 | 1.43% | 84.40 | 86.70 | 84.00 | 6,506.00 |
| Feb 07 2024 | 84.10 | -0.500 | -0.59% | 84.50 | 85.00 | 82.30 | 5,694.00 |
| Feb 06 2024 | 84.60 | 0.600 | 0.71% | 84.00 | 85.40 | 82.50 | 4,009.00 |
| Feb 05 2024 | 84.00 | 0.700 | 0.84% | 83.20 | 85.90 | 81.40 | 4,025.00 |
| Feb 04 2024 | 83.30 | -2.40 | -2.80% | 85.50 | 85.80 | 83.00 | 2,628.00 |
| Feb 03 2024 | 85.70 | 0.00 | 0.00% | 86.00 | 86.80 | 84.80 | 2,700.00 |
| Feb 02 2024 | 85.70 | 1.90 | 2.27% | 83.60 | 86.40 | 82.30 | 4,869.00 |
| Feb 01 2024 | 83.80 | -2.10 | -2.44% | 86.00 | 86.00 | 82.80 | 6,151.00 |
| Jan 31 2024 | 85.90 | -7.00 | -7.53% | 93.20 | 93.30 | 85.10 | 6,142.00 |
| Jan 30 2024 | 92.90 | -0.700 | -0.75% | 93.10 | 95.30 | 92.20 | 5,682.00 |
| Jan 29 2024 | 93.60 | 2.50 | 2.74% | 90.80 | 93.90 | 90.20 | 6,872.00 |
| Jan 28 2024 | 91.10 | -0.500 | -0.55% | 91.50 | 93.40 | 90.00 | 3,590.00 |
| Jan 27 2024 | 91.60 | 0.200 | 0.22% | 91.40 | 92.10 | 90.30 | 2,900.00 |
| Jan 26 2024 | 91.40 | 2.70 | 3.04% | 88.70 | 91.60 | 87.50 | 6,639.00 |
| Jan 25 2024 | 88.70 | -1.30 | -1.44% | 89.80 | 89.90 | 87.00 | 4,797.00 |
| Jan 24 2024 | 90.00 | 0.500 | 0.56% | 89.80 | 90.60 | 88.30 | 5,745.00 |
| Jan 23 2024 | 89.50 | -2.00 | -2.19% | 91.70 | 93.50 | 84.40 | 13,149.00 |
| Jan 22 2024 | 91.50 | -4.90 | -5.08% | 96.60 | 97.20 | 91.00 | 6,982.00 |
| Jan 21 2024 | 96.40 | -0.800 | -0.82% | 97.20 | 98.60 | 96.40 | 2,605.00 |
| Jan 20 2024 | 97.20 | 0.300 | 0.31% | 96.80 | 98.60 | 96.00 | 3,198.00 |
