S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
UPBT
Aave Token (UpBit:AAVEBTC)
Aave Token (UpBit:AAVEBTC) Historical

AAVEBTC Aave Token

0.001356

0.00006 (4.61%)

13:10:00 - Realtime Data

AAVEBTC Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 21 2024	0.00129654	0.00000000	0.00%	0.00129654	0.00129654	0.00129654	0.00
May 20 2024	0.00129654	-0.00000400	-0.31%	0.00129654	0.00129654	0.00129654	2.00
May 19 2024	0.00130045	-0.00003300	-2.47%	0.00131934	0.00131934	0.00130045	2.00
May 18 2024	0.00133362	0.00002400	1.83%	0.00133362	0.00133362	0.00133362	0.00
May 17 2024	0.00130976	0.00001800	1.39%	0.00130976	0.00130976	0.00130976	0.00
May 16 2024	0.00129140	-0.00001800	-1.37%	0.00130974	0.00130975	0.00129140	9.00
May 15 2024	0.00130975	-0.00002200	-1.65%	0.00130830	0.00131899	0.00130830	8.00
May 14 2024	0.00133174	-0.00000300	-0.22%	0.00133174	0.00133174	0.00133174	5.00
May 13 2024	0.00133434	-0.00003200	-2.34%	0.00130637	0.00133434	0.00130637	5.00
May 12 2024	0.00136682	0.00000000	0.00%	0.00136682	0.00136682	0.00136682	0.00
May 11 2024	0.00136682	-0.00003600	-2.57%	0.00136682	0.00136682	0.00136682	0.00
May 10 2024	0.00140233	0.00000900	0.65%	0.00141440	0.00141440	0.00140233	1.00
May 09 2024	0.00139295	-0.00001800	-1.28%	0.00139295	0.00139295	0.00139295	0.00
May 08 2024	0.00141075	0.00002800	2.03%	0.00140823	0.00141075	0.00140823	3.00
May 07 2024	0.00138249	-0.00001500	-1.07%	0.00139752	0.00139752	0.00137000	5.00
May 06 2024	0.00139752	0.00001000	0.72%	0.00140984	0.00140984	0.00139752	4.00
May 05 2024	0.00138796	-0.00001700	-1.21%	0.00138796	0.00138796	0.00138796	1.00
May 04 2024	0.00140501	-0.00002500	-1.75%	0.00140501	0.00140501	0.00140501	1.00
May 03 2024	0.00143022	-0.00001100	-0.76%	0.00144126	0.00144126	0.00143022	12.00
May 02 2024	0.00144126	0.00005900	4.27%	0.00145779	0.00145779	0.00137356	57.00
May 01 2024	0.00138207	0.00003300	2.45%	0.00138758	0.00138758	0.00137347	61.00
Apr 30 2024	0.00134927	-0.00005300	-3.78%	0.00140232	0.00140448	0.00134927	2.00
Apr 29 2024	0.00140232	-0.00006000	-4.10%	0.00146252	0.00146252	0.00140232	3.00
Apr 28 2024	0.00146252	-0.00000300	-0.20%	0.00146252	0.00146252	0.00146252	0.00
Apr 27 2024	0.00146539	0.00005900	4.19%	0.00139810	0.00146539	0.00139810	4.00
Apr 26 2024	0.00140671	0.00000500	0.36%	0.00139936	0.00140999	0.00139936	7.00
Apr 25 2024	0.00140214	-0.00001800	-1.27%	0.00141976	0.00141976	0.00140214	2.00
Apr 24 2024	0.00141976	0.00001400	1.00%	0.00142135	0.00142135	0.00141976	5.00
Apr 23 2024	0.00140592	-0.00002900	-2.02%	0.00143536	0.00143536	0.00140592	2.00
Apr 22 2024	0.00143532	0.00004100	2.94%	0.00139382	0.00143532	0.00139382	2.00
Apr 21 2024	0.00139382	-0.00001600	-1.13%	0.00139382	0.00139382	0.00139382	1.00
Apr 20 2024	0.00140975	0.00006300	4.68%	0.00135464	0.00140975	0.00135464	3.00
Apr 19 2024	0.00134721	-0.00000700	-0.52%	0.00133065	0.00136100	0.00126870	9.00
Apr 18 2024	0.00135446	0.00000600	0.45%	0.00135458	0.00135458	0.00135446	3.00
Apr 17 2024	0.00134799	0.00000900	0.67%	0.00135025	0.00135025	0.00134799	15.00
Apr 16 2024	0.00133931	-0.00000020	-0.01%	0.00131524	0.00136798	0.00131524	10.00
Apr 15 2024	0.00133951	0.00002900	2.21%	0.00132941	0.00136673	0.00128738	15.00
Apr 14 2024	0.00131002	0.00005400	4.30%	0.00125653	0.00133959	0.00125653	67.00
Apr 13 2024	0.00125593	-0.00020000	-13.74%	0.00145672	0.00145672	0.00121600	79.00
Apr 12 2024	0.00145545	-0.00024100	-14.21%	0.00168946	0.00168946	0.00145545	209.00
Apr 11 2024	0.00169643	-0.00009400	-5.25%	0.00182555	0.00182555	0.00169643	8.00
Apr 10 2024	0.00179000	0.00002000	1.13%	0.00179562	0.00185242	0.00179000	6.00
Apr 09 2024	0.00177043	-0.00002500	-1.39%	0.00181810	0.00187656	0.00176271	39.00
Apr 08 2024	0.00179510	0.00003100	1.76%	0.00176400	0.00179510	0.00176400	13.00
Apr 07 2024	0.00176453	0.00002700	1.55%	0.00168187	0.00176453	0.00168187	8.00
Apr 06 2024	0.00173729	0.00007100	4.26%	0.00170511	0.00173936	0.00167897	9.00
Apr 05 2024	0.00166645	-0.00005300	-3.08%	0.00170000	0.00170000	0.00166645	24.00
Apr 04 2024	0.00171899	-0.00001800	-1.04%	0.00171927	0.00172473	0.00171899	24.00
Apr 03 2024	0.00173689	-0.00002600	-1.48%	0.00177380	0.00177380	0.00173689	5.00
Apr 02 2024	0.00176245	-0.00004600	-2.54%	0.00183114	0.00183114	0.00175000	32.00
Apr 01 2024	0.00180871	0.00000400	0.22%	0.00180915	0.00189046	0.00178000	24.00
Mar 31 2024	0.00180470	-0.00000400	-0.22%	0.00180914	0.00180914	0.00175944	6.00
Mar 30 2024	0.00180915	-0.00004000	-2.16%	0.00181126	0.00181126	0.00180915	2.00
Mar 29 2024	0.00184920	0.00007900	4.46%	0.00184919	0.00184920	0.00178515	22.00
Mar 28 2024	0.00177000	0.00000900	0.51%	0.00178635	0.00178635	0.00177000	10.00
Mar 27 2024	0.00176114	-0.00010000	-5.37%	0.00184191	0.00184191	0.00176114	10.00
Mar 26 2024	0.00186082	0.00005100	2.82%	0.00184178	0.00186082	0.00179658	9.00
Mar 25 2024	0.00180961	-0.00004300	-2.32%	0.00187178	0.00187575	0.00180961	64.00
Mar 24 2024	0.00185252	0.00003400	1.87%	0.00190130	0.00191300	0.00185252	4.00
Mar 23 2024	0.00181816	-0.00004100	-2.21%	0.00183131	0.00184808	0.00181816	66.00
Mar 22 2024	0.00185895	0.00000000	0.00%	0.00185895	0.00185895	0.00185895	0.00
Mar 21 2024	0.00185895	0.00011022	6.30%	0.00179552	0.00185895	0.00175282	5.00
Mar 20 2024	0.00174873	-0.00000300	-0.17%	0.00178319	0.00182072	0.00173685	21.00
Mar 19 2024	0.00175210	-0.00009800	-5.30%	0.00176485	0.00180210	0.00169153	27.00
Mar 18 2024	0.00184978	-0.00002200	-1.18%	0.00189812	0.00190129	0.00181478	43.00
Mar 17 2024	0.00187210	0.00010709	6.07%	0.00176501	0.00189574	0.00176500	28.00
Mar 16 2024	0.00176501	-0.00013600	-7.15%	0.00185000	0.00185000	0.00176501	12.00
Mar 15 2024	0.00190131	-0.00000200	-0.11%	0.00190343	0.00198107	0.00184493	19.00
Mar 14 2024	0.00190324	-0.00003900	-2.01%	0.00193928	0.00193928	0.00187020	47.00
Mar 13 2024	0.00194205	0.00007200	3.85%	0.00190517	0.00224442	0.00187012	244.00
Mar 12 2024	0.00187012	0.00003900	2.13%	0.00190553	0.00190553	0.00180000	41.00
Mar 11 2024	0.00183078	0.00001000	0.55%	0.00185229	0.00190500	0.00179154	98.00
Mar 10 2024	0.00182096	-0.00012000	-6.18%	0.00189996	0.00193140	0.00182096	51.00
Mar 09 2024	0.00194066	0.00000000	0.00%	0.00194066	0.00194066	0.00194066	0.00
Mar 08 2024	0.00194066	-0.00005900	-2.95%	0.00200000	0.00205000	0.00187898	47.00
Mar 07 2024	0.00200000	0.00007800	4.06%	0.00190864	0.00200000	0.00183722	97.00
Mar 06 2024	0.00192232	0.00026727	16.15%	0.00164668	0.00192232	0.00163447	57.00
Mar 05 2024	0.00165505	-0.00003700	-2.19%	0.00170524	0.00179895	0.00159824	70.00
Mar 04 2024	0.00169178	-0.00011000	-6.10%	0.00176827	0.00179895	0.00167234	69.00
Mar 03 2024	0.00180224	-0.00002500	-1.37%	0.00190198	0.00200760	0.00180000	87.00
Mar 02 2024	0.00182699	0.00005400	3.05%	0.00177442	0.00185789	0.00174665	69.00
Mar 01 2024	0.00177325	0.00007000	4.11%	0.00174361	0.00177325	0.00173822	11.00
Feb 29 2024	0.00170370	0.00001200	0.71%	0.00172207	0.00181000	0.00168209	60.00
Feb 28 2024	0.00169129	-0.00012000	-6.63%	0.00182185	0.00182185	0.00166083	624.00
Feb 27 2024	0.00181127	-0.00014400	-7.37%	0.00186193	0.00186193	0.00180000	53.00
Feb 26 2024	0.00195498	0.00003400	1.77%	0.00193487	0.00199465	0.00189756	11.00
Feb 25 2024	0.00192073	-0.00004900	-2.49%	0.00195811	0.00196958	0.00192073	187.00
Feb 24 2024	0.00196958	0.00009000	4.79%	0.00195722	0.00203877	0.00191949	139.00
Feb 23 2024	0.00187972	0.00007300	4.04%	0.00176904	0.00198765	0.00176904	85.00
Feb 22 2024	0.00180660	0.00002400	1.35%	0.00177000	0.00181151	0.00177000	13.00

Vontobel Financial Produ...

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