AAVEUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25 2023 | 62.30 | 0.550 | 0.89% | 61.66 | 62.97 | 61.05 | 17,146.00 |
| Sep 24 2023 | 61.75 | -1.23 | -1.95% | 62.27 | 62.82 | 61.46 | 5,216.00 |
| Sep 23 2023 | 62.98 | -1.38 | -2.14% | 64.56 | 64.90 | 62.30 | 9,196.00 |
| Sep 22 2023 | 64.36 | 1.86 | 2.98% | 62.58 | 64.54 | 61.73 | 35,751.00 |
| Sep 21 2023 | 62.50 | -2.99 | -4.57% | 65.64 | 66.10 | 62.08 | 35,508.00 |
| Sep 20 2023 | 65.49 | 3.63 | 5.87% | 61.86 | 65.96 | 61.28 | 37,836.00 |
| Sep 19 2023 | 61.86 | 1.30 | 2.15% | 60.75 | 64.53 | 60.71 | 51,028.00 |
| Sep 18 2023 | 60.56 | 1.07 | 1.80% | 59.45 | 62.48 | 58.14 | 35,887.00 |
| Sep 17 2023 | 59.49 | 0.360 | 0.61% | 59.07 | 61.61 | 57.60 | 34,879.00 |
| Sep 16 2023 | 59.13 | 3.30 | 5.91% | 55.95 | 62.39 | 55.80 | 74,234.00 |
| Sep 15 2023 | 55.83 | 1.48 | 2.72% | 54.33 | 56.12 | 53.93 | 9,560.00 |
| Sep 14 2023 | 54.35 | 0.770 | 1.44% | 53.60 | 55.12 | 53.33 | 19,338.00 |
| Sep 13 2023 | 53.58 | 0.570 | 1.08% | 52.95 | 54.61 | 52.84 | 21,477.00 |
| Sep 12 2023 | 53.01 | 0.880 | 1.69% | 52.17 | 54.26 | 52.06 | 14,756.00 |
| Sep 11 2023 | 52.13 | -1.87 | -3.46% | 54.03 | 54.20 | 51.36 | 16,636.00 |
| Sep 10 2023 | 54.00 | -2.23 | -3.97% | 56.16 | 56.16 | 53.59 | 19,771.00 |
| Sep 09 2023 | 56.23 | -0.210 | -0.37% | 56.51 | 56.62 | 55.93 | 3,993.00 |
| Sep 08 2023 | 56.44 | 0.160 | 0.28% | 56.28 | 57.37 | 55.65 | 11,768.00 |
| Sep 07 2023 | 56.28 | 1.15 | 2.09% | 55.09 | 56.48 | 54.84 | 12,675.00 |
| Sep 06 2023 | 55.13 | -0.390 | -0.70% | 55.44 | 55.92 | 54.00 | 10,792.00 |
| Sep 05 2023 | 55.52 | 0.850 | 1.55% | 54.76 | 55.85 | 54.14 | 7,073.00 |
| Sep 04 2023 | 54.67 | -0.120 | -0.22% | 54.74 | 55.57 | 54.13 | 8,679.00 |
| Sep 03 2023 | 54.79 | -0.420 | -0.76% | 55.11 | 55.14 | 54.08 | 8,219.00 |
| Sep 02 2023 | 55.21 | 0.690 | 1.27% | 54.49 | 55.34 | 53.90 | 9,947.00 |
| Sep 01 2023 | 54.52 | -1.01 | -1.82% | 55.62 | 55.87 | 53.59 | 13,405.00 |
| Aug 31 2023 | 55.53 | -2.22 | -3.84% | 57.77 | 57.95 | 54.20 | 20,696.00 |
| Aug 30 2023 | 57.75 | -1.82 | -3.06% | 59.57 | 59.65 | 57.36 | 11,311.00 |
| Aug 29 2023 | 59.57 | 1.29 | 2.21% | 58.33 | 60.75 | 56.62 | 34,317.00 |
| Aug 28 2023 | 58.28 | -0.080 | -0.14% | 58.22 | 58.50 | 56.10 | 17,062.00 |
| Aug 27 2023 | 58.36 | 1.66 | 2.93% | 56.80 | 58.37 | 56.61 | 8,226.00 |
| Aug 26 2023 | 56.70 | -0.270 | -0.47% | 56.89 | 57.38 | 56.32 | 3,952.00 |
| Aug 25 2023 | 56.97 | -0.510 | -0.89% | 58.39 | 58.50 | 55.70 | 10,588.00 |
| Aug 24 2023 | 57.48 | 0.340 | 0.60% | 57.21 | 58.96 | 56.25 | 13,333.00 |
| Aug 23 2023 | 57.14 | 2.19 | 3.99% | 54.87 | 57.73 | 54.84 | 8,454.00 |
| Aug 22 2023 | 54.95 | -0.560 | -1.01% | 55.61 | 55.62 | 52.65 | 12,022.00 |
| Aug 21 2023 | 55.51 | -1.59 | -2.78% | 57.18 | 57.63 | 55.04 | 11,201.00 |
| Aug 20 2023 | 57.10 | 0.500 | 0.88% | 56.65 | 57.43 | 56.23 | 5,489.00 |
| Aug 19 2023 | 56.60 | 0.780 | 1.40% | 55.84 | 57.15 | 55.57 | 8,579.00 |
| Aug 18 2023 | 55.82 | 0.300 | 0.54% | 55.34 | 56.80 | 54.67 | 29,834.00 |
| Aug 17 2023 | 55.52 | -4.86 | -8.05% | 60.08 | 60.60 | 49.53 | 81,811.00 |
| Aug 16 2023 | 60.38 | -3.20 | -5.03% | 63.44 | 63.70 | 58.60 | 47,721.00 |
| Aug 15 2023 | 63.58 | -1.96 | -2.99% | 65.53 | 65.84 | 61.80 | 26,534.00 |
| Aug 14 2023 | 65.54 | -0.210 | -0.32% | 65.58 | 66.60 | 65.29 | 7,249.00 |
| Aug 13 2023 | 65.75 | -0.440 | -0.66% | 66.19 | 66.45 | 65.22 | 10,474.00 |
| Aug 12 2023 | 66.19 | 0.210 | 0.32% | 65.93 | 66.64 | 65.76 | 9,768.00 |
| Aug 11 2023 | 65.98 | -1.10 | -1.64% | 67.08 | 67.08 | 65.34 | 20,893.00 |
| Aug 10 2023 | 67.08 | -0.260 | -0.39% | 67.34 | 69.57 | 66.77 | 31,193.00 |
| Aug 09 2023 | 67.34 | 1.08 | 1.63% | 66.39 | 68.00 | 65.85 | 29,022.00 |
| Aug 08 2023 | 66.26 | 1.30 | 2.00% | 64.96 | 67.07 | 64.61 | 21,838.00 |
| Aug 07 2023 | 64.96 | -1.00 | -1.52% | 66.10 | 67.12 | 62.92 | 36,742.00 |
| Aug 06 2023 | 65.96 | 1.46 | 2.26% | 64.47 | 66.20 | 64.17 | 24,869.00 |
| Aug 05 2023 | 64.50 | 0.290 | 0.45% | 64.09 | 66.16 | 63.11 | 35,150.00 |
| Aug 04 2023 | 64.21 | 1.30 | 2.07% | 63.07 | 66.99 | 62.74 | 53,674.00 |
| Aug 03 2023 | 62.91 | -2.67 | -4.07% | 64.46 | 65.04 | 62.86 | 48,876.00 |
| Aug 02 2023 | 65.58 | 0.00 | 0.00% | 65.58 | 65.58 | 65.58 | 0.00 |
| Aug 01 2023 | 65.58 | 0.260 | 0.40% | 65.10 | 65.62 | 61.50 | 117,847.00 |
| Jul 31 2023 | 65.32 | -5.54 | -7.82% | 70.67 | 72.30 | 63.92 | 74,197.00 |
| Jul 30 2023 | 70.86 | -3.48 | -4.68% | 74.45 | 75.14 | 69.32 | 67,894.00 |
| Jul 29 2023 | 74.34 | 1.47 | 2.02% | 72.66 | 75.02 | 72.09 | 17,214.00 |
| Jul 28 2023 | 72.87 | 0.430 | 0.59% | 72.44 | 73.95 | 72.30 | 16,592.00 |
| Jul 27 2023 | 72.44 | 0.410 | 0.57% | 71.92 | 75.15 | 71.59 | 34,826.00 |
| Jul 26 2023 | 72.03 | 1.90 | 2.71% | 69.99 | 73.64 | 69.11 | 25,223.00 |
| Jul 25 2023 | 70.13 | -0.060 | -0.09% | 70.27 | 71.66 | 69.73 | 10,771.00 |
| Jul 24 2023 | 70.19 | -2.11 | -2.92% | 72.22 | 72.73 | 68.19 | 27,470.00 |
| Jul 23 2023 | 72.30 | 0.590 | 0.82% | 71.60 | 73.36 | 71.30 | 7,584.00 |
| Jul 22 2023 | 71.71 | -2.61 | -3.51% | 74.53 | 75.00 | 70.84 | 17,389.00 |
| Jul 21 2023 | 74.32 | 1.94 | 2.68% | 72.41 | 75.71 | 71.75 | 29,770.00 |
| Jul 20 2023 | 72.38 | 0.580 | 0.81% | 71.68 | 75.30 | 71.27 | 28,910.00 |
| Jul 19 2023 | 71.80 | -0.210 | -0.29% | 71.82 | 73.60 | 71.07 | 17,962.00 |
| Jul 18 2023 | 72.01 | -3.08 | -4.10% | 75.00 | 75.71 | 70.72 | 26,902.00 |
| Jul 17 2023 | 75.09 | -1.72 | -2.24% | 76.58 | 79.46 | 73.46 | 39,524.00 |
| Jul 16 2023 | 76.81 | -2.16 | -2.74% | 78.82 | 79.73 | 76.21 | 41,452.00 |
| Jul 15 2023 | 78.97 | -2.25 | -2.77% | 80.89 | 82.75 | 77.90 | 61,438.00 |
| Jul 14 2023 | 81.22 | 1.97 | 2.49% | 79.30 | 88.00 | 77.84 | 150,685.00 |
| Jul 13 2023 | 79.25 | 3.65 | 4.83% | 76.17 | 79.34 | 74.54 | 79,771.00 |
| Jul 12 2023 | 75.60 | 2.32 | 3.17% | 73.34 | 77.17 | 73.19 | 55,164.00 |
| Jul 11 2023 | 73.28 | 3.94 | 5.68% | 69.43 | 74.45 | 68.94 | 57,156.00 |
| Jul 10 2023 | 69.34 | -2.60 | -3.61% | 71.93 | 71.94 | 68.81 | 39,983.00 |
| Jul 09 2023 | 71.94 | -1.68 | -2.28% | 73.52 | 74.56 | 71.45 | 39,464.00 |
| Jul 08 2023 | 73.62 | -1.29 | -1.72% | 74.76 | 77.29 | 72.70 | 48,569.00 |
| Jul 07 2023 | 74.91 | 4.47 | 6.35% | 69.51 | 74.98 | 69.26 | 36,516.00 |
| Jul 06 2023 | 70.44 | -4.12 | -5.53% | 74.49 | 78.14 | 70.39 | 72,790.00 |
| Jul 05 2023 | 74.56 | -2.35 | -3.06% | 77.39 | 80.62 | 71.70 | 113,743.00 |
| Jul 04 2023 | 76.91 | 3.85 | 5.27% | 72.76 | 81.55 | 71.55 | 134,126.00 |
| Jul 03 2023 | 73.06 | 2.40 | 3.40% | 70.84 | 74.67 | 68.69 | 95,488.00 |
| Jul 02 2023 | 70.66 | 2.54 | 3.73% | 67.99 | 73.45 | 67.26 | 85,068.00 |
| Jul 01 2023 | 68.12 | -2.29 | -3.25% | 70.60 | 70.68 | 66.42 | 47,941.00 |
| Jun 30 2023 | 70.41 | 7.45 | 11.83% | 62.98 | 71.70 | 61.13 | 185,789.00 |
| Jun 29 2023 | 62.96 | 3.49 | 5.87% | 59.35 | 67.19 | 58.99 | 111,554.00 |
| Jun 28 2023 | 59.47 | -5.51 | -8.48% | 64.79 | 65.36 | 57.35 | 68,545.00 |