Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
AAVEBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 0.00138300 | 0.00001200 | 0.88% | 0.00137600 | 0.00139900 | 0.00136500 | 135.00 |
| May 20 2024 | 0.00137100 | 0.00007800 | 6.03% | 0.00129300 | 0.00139900 | 0.00127500 | 259.00 |
| May 19 2024 | 0.00129300 | -0.00003000 | -2.27% | 0.00132300 | 0.00132300 | 0.00127800 | 97.00 |
| May 18 2024 | 0.00132300 | 0.00000600 | 0.46% | 0.00132000 | 0.00134300 | 0.00131600 | 30.00 |
| May 17 2024 | 0.00131700 | -0.00000100 | -0.08% | 0.00131300 | 0.00133800 | 0.00130500 | 34.00 |
| May 16 2024 | 0.00131800 | 0.00001900 | 1.46% | 0.00129900 | 0.00131800 | 0.00128000 | 24.00 |
| May 15 2024 | 0.00129900 | -0.00000500 | -0.38% | 0.00130900 | 0.00132400 | 0.00129400 | 138.00 |
| May 14 2024 | 0.00130400 | -0.00001300 | -0.99% | 0.00131400 | 0.00133100 | 0.00130400 | 102.00 |
| May 13 2024 | 0.00131700 | -0.00003700 | -2.73% | 0.00134900 | 0.00136000 | 0.00131600 | 61.00 |
| May 12 2024 | 0.00135400 | -0.00000300 | -0.22% | 0.00135600 | 0.00136900 | 0.00135300 | 13.00 |
| May 11 2024 | 0.00135700 | -0.00002500 | -1.81% | 0.00138200 | 0.00139100 | 0.00135300 | 21.00 |
| May 10 2024 | 0.00138200 | -0.00004400 | -3.09% | 0.00143300 | 0.00143800 | 0.00138200 | 20.00 |
| May 09 2024 | 0.00142600 | 0.00001300 | 0.92% | 0.00141200 | 0.00143500 | 0.00139700 | 29.00 |
| May 08 2024 | 0.00141300 | 0.00000000 | 0.00% | 0.00141300 | 0.00141300 | 0.00141300 | 0.00 |
| May 07 2024 | 0.00141300 | 0.00001500 | 1.07% | 0.00139300 | 0.00144400 | 0.00137100 | 39.00 |
| May 06 2024 | 0.00139800 | -0.00001100 | -0.78% | 0.00140300 | 0.00142100 | 0.00139200 | 55.00 |
| May 05 2024 | 0.00140900 | 0.00000800 | 0.57% | 0.00139700 | 0.00140900 | 0.00138300 | 35.00 |
| May 04 2024 | 0.00140100 | -0.00000700 | -0.50% | 0.00141800 | 0.00143000 | 0.00139000 | 37.00 |
| May 03 2024 | 0.00140800 | -0.00003000 | -2.09% | 0.00144100 | 0.00144900 | 0.00140800 | 26.00 |
| May 02 2024 | 0.00143800 | 0.00000000 | 0.00% | 0.00142800 | 0.00146300 | 0.00142300 | 96.00 |
| May 01 2024 | 0.00143800 | 0.00006400 | 4.66% | 0.00137800 | 0.00144300 | 0.00137300 | 244.00 |
| Apr 30 2024 | 0.00137400 | -0.00002800 | -2.00% | 0.00139900 | 0.00140800 | 0.00134300 | 98.00 |
| Apr 29 2024 | 0.00140200 | -0.00003100 | -2.16% | 0.00143100 | 0.00144800 | 0.00139300 | 73.00 |
| Apr 28 2024 | 0.00143300 | -0.00001600 | -1.10% | 0.00144300 | 0.00145700 | 0.00143100 | 11.00 |
| Apr 27 2024 | 0.00144900 | 0.00004600 | 3.28% | 0.00140800 | 0.00146300 | 0.00137800 | 47.00 |
| Apr 26 2024 | 0.00140300 | -0.00002000 | -1.41% | 0.00141800 | 0.00142500 | 0.00138700 | 48.00 |
| Apr 25 2024 | 0.00142300 | -0.00000600 | -0.42% | 0.00141300 | 0.00142700 | 0.00137800 | 34.00 |
| Apr 24 2024 | 0.00142900 | 0.00000000 | 0.00% | 0.00142900 | 0.00142900 | 0.00142900 | 0.00 |
| Apr 23 2024 | 0.00142900 | -0.00001000 | -0.69% | 0.00144800 | 0.00145400 | 0.00141800 | 89.00 |
| Apr 22 2024 | 0.00143900 | 0.00003600 | 2.57% | 0.00140800 | 0.00145800 | 0.00140300 | 183.00 |
| Apr 21 2024 | 0.00140300 | -0.00000900 | -0.64% | 0.00140900 | 0.00142600 | 0.00138800 | 194.00 |
| Apr 20 2024 | 0.00141200 | 0.00006800 | 5.06% | 0.00134500 | 0.00142500 | 0.00134000 | 263.00 |
| Apr 19 2024 | 0.00134400 | -0.00000300 | -0.22% | 0.00135000 | 0.00137500 | 0.00132100 | 292.00 |
| Apr 18 2024 | 0.00134700 | -0.00001800 | -1.32% | 0.00136600 | 0.00138300 | 0.00134000 | 308.00 |
| Apr 17 2024 | 0.00136500 | 0.00000000 | 0.00% | 0.00135100 | 0.00139400 | 0.00133100 | 282.00 |
| Apr 16 2024 | 0.00136500 | 0.00002400 | 1.79% | 0.00133300 | 0.00140000 | 0.00131000 | 302.00 |
| Apr 15 2024 | 0.00134100 | 0.00000100 | 0.07% | 0.00133500 | 0.00137600 | 0.00129400 | 817.00 |
| Apr 14 2024 | 0.00134000 | 0.00004800 | 3.72% | 0.00128900 | 0.00135800 | 0.00126100 | 887.00 |
| Apr 13 2024 | 0.00129200 | -0.00020500 | -13.69% | 0.00148700 | 0.00148800 | 0.00113600 | 2,361.00 |
| Apr 12 2024 | 0.00149700 | -0.00018600 | -11.05% | 0.00168100 | 0.00168600 | 0.00131200 | 1,999.00 |
| Apr 11 2024 | 0.00168300 | -0.00013400 | -7.37% | 0.00182100 | 0.00187600 | 0.00166400 | 221.00 |
| Apr 10 2024 | 0.00181700 | 0.00000000 | 0.00% | 0.00183400 | 0.00187300 | 0.00176800 | 182.00 |
| Apr 09 2024 | 0.00181700 | 0.00001300 | 0.72% | 0.00180600 | 0.00188900 | 0.00178900 | 455.00 |
| Apr 08 2024 | 0.00180400 | 0.00003500 | 1.98% | 0.00177000 | 0.00180400 | 0.00173300 | 195.00 |
| Apr 07 2024 | 0.00176900 | 0.00004500 | 2.61% | 0.00172100 | 0.00176900 | 0.00171900 | 45.00 |
| Apr 06 2024 | 0.00172400 | 0.00003300 | 1.95% | 0.00166900 | 0.00178300 | 0.00166900 | 193.00 |
| Apr 05 2024 | 0.00169100 | -0.00000800 | -0.47% | 0.00169000 | 0.00170700 | 0.00165000 | 277.00 |
| Apr 04 2024 | 0.00169900 | -0.00003800 | -2.19% | 0.00173600 | 0.00175200 | 0.00169900 | 200.00 |
| Apr 03 2024 | 0.00173700 | -0.00002800 | -1.59% | 0.00175500 | 0.00178900 | 0.00172500 | 202.00 |
| Apr 02 2024 | 0.00176500 | -0.00008400 | -4.54% | 0.00186400 | 0.00186400 | 0.00173400 | 507.00 |
| Apr 01 2024 | 0.00184900 | 0.00004700 | 2.61% | 0.00180700 | 0.00187600 | 0.00176400 | 975.00 |
| Mar 31 2024 | 0.00180200 | 0.00002200 | 1.24% | 0.00178400 | 0.00181200 | 0.00178400 | 138.00 |
| Mar 30 2024 | 0.00178000 | -0.00004600 | -2.52% | 0.00181500 | 0.00184200 | 0.00177400 | 114.00 |
| Mar 29 2024 | 0.00182600 | 0.00001600 | 0.88% | 0.00180500 | 0.00186000 | 0.00178300 | 334.00 |
| Mar 28 2024 | 0.00181000 | 0.00001400 | 0.78% | 0.00179700 | 0.00181300 | 0.00176100 | 155.00 |
| Mar 27 2024 | 0.00179600 | -0.00007600 | -4.06% | 0.00186800 | 0.00186800 | 0.00179600 | 106.00 |
| Mar 26 2024 | 0.00187200 | 0.00005500 | 3.03% | 0.00182000 | 0.00187300 | 0.00181000 | 205.00 |
| Mar 25 2024 | 0.00181700 | -0.00003900 | -2.10% | 0.00185500 | 0.00190400 | 0.00181600 | 93.00 |
| Mar 24 2024 | 0.00185600 | -0.00004300 | -2.26% | 0.00189800 | 0.00192300 | 0.00185300 | 182.00 |
| Mar 23 2024 | 0.00189900 | 0.00003400 | 1.82% | 0.00186100 | 0.00190900 | 0.00185800 | 84.00 |
| Mar 22 2024 | 0.00186500 | -0.00002100 | -1.11% | 0.00187100 | 0.00188500 | 0.00182900 | 267.00 |
| Mar 21 2024 | 0.00188600 | 0.00011000 | 6.19% | 0.00176600 | 0.00189500 | 0.00176300 | 195.00 |
| Mar 20 2024 | 0.00177600 | 0.00001000 | 0.57% | 0.00176600 | 0.00180200 | 0.00172900 | 418.00 |
| Mar 19 2024 | 0.00176600 | -0.00005800 | -3.18% | 0.00182100 | 0.00182100 | 0.00172000 | 352.00 |
| Mar 18 2024 | 0.00182400 | -0.00003300 | -1.78% | 0.00185100 | 0.00189100 | 0.00177800 | 156.00 |
| Mar 17 2024 | 0.00185700 | 0.00003600 | 1.98% | 0.00182100 | 0.00188400 | 0.00175900 | 262.00 |
| Mar 16 2024 | 0.00182100 | -0.00003400 | -1.83% | 0.00185700 | 0.00186900 | 0.00175000 | 284.00 |
| Mar 15 2024 | 0.00185500 | -0.00009600 | -4.92% | 0.00195700 | 0.00196100 | 0.00183200 | 898.00 |
| Mar 14 2024 | 0.00195100 | 0.00000000 | 0.00% | 0.00195100 | 0.00195100 | 0.00195100 | 0.00 |
| Mar 13 2024 | 0.00195100 | 0.00006300 | 3.34% | 0.00189500 | 0.00210700 | 0.00187300 | 532.00 |
| Mar 12 2024 | 0.00188800 | -0.00000500 | -0.26% | 0.00190400 | 0.00192200 | 0.00179300 | 418.00 |
| Mar 11 2024 | 0.00189300 | 0.00005400 | 2.94% | 0.00183900 | 0.00192600 | 0.00178800 | 537.00 |
| Mar 10 2024 | 0.00183900 | -0.00010800 | -5.55% | 0.00190900 | 0.00193100 | 0.00180000 | 310.00 |
| Mar 09 2024 | 0.00194700 | 0.00000000 | 0.00% | 0.00194700 | 0.00194700 | 0.00194700 | 0.00 |
| Mar 08 2024 | 0.00194700 | -0.00005400 | -2.70% | 0.00201200 | 0.00204200 | 0.00189200 | 321.00 |
| Mar 07 2024 | 0.00200100 | 0.00007400 | 3.84% | 0.00192800 | 0.00200100 | 0.00183900 | 551.00 |
| Mar 06 2024 | 0.00192700 | 0.00027500 | 16.65% | 0.00166400 | 0.00193700 | 0.00162500 | 882.00 |
| Mar 05 2024 | 0.00165200 | -0.00003200 | -1.90% | 0.00166900 | 0.00178100 | 0.00152600 | 1,563.00 |
| Mar 04 2024 | 0.00168400 | -0.00010200 | -5.71% | 0.00178300 | 0.00178300 | 0.00165000 | 368.00 |
| Mar 03 2024 | 0.00178600 | -0.00009200 | -4.90% | 0.00190500 | 0.00191500 | 0.00171300 | 213.00 |
| Mar 02 2024 | 0.00187800 | 0.00010400 | 5.86% | 0.00177500 | 0.00191600 | 0.00177400 | 673.00 |
| Mar 01 2024 | 0.00177400 | 0.00005100 | 2.96% | 0.00173300 | 0.00179600 | 0.00172600 | 317.00 |
| Feb 29 2024 | 0.00172300 | 0.00005400 | 3.24% | 0.00168100 | 0.00183400 | 0.00167900 | 774.00 |
| Feb 28 2024 | 0.00166900 | -0.00016900 | -9.19% | 0.00183900 | 0.00186300 | 0.00162200 | 2,692.00 |
| Feb 27 2024 | 0.00183800 | -0.00004300 | -2.29% | 0.00188100 | 0.00188100 | 0.00179100 | 1,197.00 |
| Feb 26 2024 | 0.00188100 | -0.00006000 | -3.09% | 0.00195100 | 0.00199300 | 0.00187000 | 1,404.00 |
| Feb 25 2024 | 0.00194100 | -0.00002800 | -1.42% | 0.00196200 | 0.00196600 | 0.00189100 | 321.00 |
| Feb 24 2024 | 0.00196900 | 0.00010300 | 5.52% | 0.00186700 | 0.00203800 | 0.00186700 | 1,278.00 |
| Feb 23 2024 | 0.00186600 | 0.00007500 | 4.19% | 0.00179700 | 0.00199300 | 0.00175700 | 1,293.00 |
| Feb 22 2024 | 0.00179100 | 0.00002100 | 1.19% | 0.00176300 | 0.00180800 | 0.00175800 | 299.00 |
