Aave Token Historical Data - AAVEBTC | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
BSTP
Aave Token (Bitstamp:AAVEBTC)
Aave Token (Bitstamp:AAVEBTC) Historical

Period	Change	Change %	Open	High	Low	Avg. Daily Vol
1	0	0	0	0	0	0	CX
4	0	0	0	0	0	0	CX
12	0	0	0	0	0	0	CX
26	0	0	0	0	0	0	CX
52	0	0	0	0	0	0	CX
156	0	0	0	0	0	0	CX
260	0	0	0	0	0	0	CX

Date	Close	Change	Change %	Open	High	Low	Volume
1714435080	0.00140906	-2.4E-5	-1.67	0.00140906	0.00140906	0.00140906	0
1714348680	0.00143338	0	0.00	0.00143338	0.00143338	0.00143338	0
1714262280	0.00143338	0	0.00	0.00143338	0.00143338	0.00143338	0
1714175880	0.00143338	0	0.00	0.00143338	0.00143338	0.00143338	0
1714089480	0.00143338	0	0.00	0.00143338	0.00143338	0.00143338	0
1714003080	0.00143338	0	0.00	0.00143338	0.00143338	0.00143338	0
1713916680	0.00143338	-8.0E-6	-0.56	0.00142637	0.00143338	0.00142637	7
1713830280	0.00144139	2.4E-5	1.69	0.0014467	0.0014467	0.00144139	4
1713743880	0.00141758	0	0.00	0.00141758	0.00141758	0.00141758	0
1713657480	0.00141758	7.7E-5	5.75	0.00135857	0.00141758	0.00135857	4
1713571080	0.00134022	-1.7E-5	-1.25	0.00135073	0.00135326	0.00134022	6
1713484680	0.00135758	2.8E-5	2.11	0.00135758	0.00135758	0.00135618	71
1713398280	0.00132915	0	0.00	0.00132915	0.00132915	0.00132915	0
1713311880	0.00132915	0	0.00	0.00132915	0.00132915	0.00132915	0
1713225480	0.00132915	-1.8E-5	-1.34	0.00134088	0.00135749	0.00132768	134
1713139080	0.00134756	7.8E-5	6.15	0.00128128	0.00134946	0.00128128	33
1713052680	0.00126916	-0.000215	-14.49	0.00144694	0.00144694	0.00116807	84
1712966280	0.00148387	-0.000192	-11.46	0.00163	0.00163	0.00141763	52
1712879880	0.00167597	-0.000115	-6.42	0.00184752	0.00187079	0.0016684	30
1712793480	0.00179056	-4.7E-5	-2.56	0.00179021	0.0018692	0.00176784	8
1712707080	0.00183713	5.3E-5	2.97	0.00182037	0.00187999	0.00182037	29
1712620680	0.00178462	3.5E-5	2.00	0.0017725	0.0017862	0.00174765	6
1712534280	0.00175	3.2E-5	1.86	0.0017585	0.0017585	0.00175	3
1712447880	0.0017184	3.0E-5	1.78	0.00172556	0.00175975	0.0017184	102
1712361480	0.00168845	-1.2E-5	-0.71	0.0017	0.0017	0.00167235	4
1712275080	0.0017	-3.4E-5	-1.96	0.00173267	0.00173267	0.0017	29
1712188680	0.00173439	-1.5E-5	-0.86	0.0017867	0.0017867	0.00173439	3
1712102280	0.00174963	-3.4E-5	-1.91	0.00174387	0.00175437	0.00174387	75
1712015880	0.00178331	-8.0E-6	-0.45	0.00183331	0.00185338	0.0017821	35
1711929480	0.00179111	-8.0E-6	-0.44	0.00179111	0.00179111	0.00179111	0
1711843080	0.00179901	2.8E-5	1.58	0.00179901	0.00179901	0.00179901	0
1711756680	0.00177074	0	0.00	0.00177074	0.00177074	0.00177074	0
1711670280	0.00177074	-2.9E-5	-1.61	0.0017865	0.00179549	0.00177074	3
1711583880	0.0018	-4.2E-5	-2.28	0.00182844	0.00182844	0.0018	8
1711497480	0.00184173	-4.3E-5	-2.28	0.00185047	0.00185047	0.00183103	14
1711411080	0.00188472	1.6E-5	0.86	0.00188453	0.00188472	0.00188192	13
1711324680	0.00186827	-1.6E-5	-0.85	0.00188771	0.00188771	0.00184984	22
1711238280	0.00188453	4.4E-5	2.39	0.00185755	0.00191337	0.00185687	50
1711151880	0.00184052	6.2E-5	3.49	0.0018733	0.0018733	0.00184049	17
1711065480	0.00177871	9.0E-6	0.51	0.00177873	0.00177873	0.00177871	1
1710979080	0.00176973	-3.0E-5	-1.67	0.00174754	0.00178182	0.00174754	107
1710892680	0.0018	-3.8E-5	-2.07	0.00176506	0.0018	0.0017228	43
1710806280	0.00183757	-3.2E-5	-1.71	0.00184835	0.00184835	0.00182466	6
1710719880	0.00186992	0.00010137	5.73	0.00177262	0.00186992	0.00177262	3
1710633480	0.00176855	-7.3E-5	-3.96	0.00177748	0.00186572	0.00176536	232
1710547080	0.00184159	-0.000125	-6.36	0.00191202	0.00191202	0.00184159	64
1710460680	0.00196683	0	0.00	0.00196683	0.00196683	0.00196683	0
1710374280	0.00196683	8.1E-5	4.30	0.00201235	0.00209467	0.00196301	82
1710287880	0.00188551	2.2E-5	1.18	0.00190538	0.00190538	0.00179	90
1710201480	0.00186387	2.5E-5	1.36	0.00185993	0.00190357	0.00184807	116
1710115080	0.00183858	-7.1E-5	-3.72	0.00185986	0.00185986	0.00183858	1
1710028680	0.00190933	-1.3E-5	-0.68	0.00194199	0.00194199	0.00190933	5
1709942280	0.00192198	3.9E-5	2.07	0.00194478	0.00197341	0.00189657	65
1709855880	0.00188325	1.1E-5	0.59	0.00185152	0.00189968	0.00185152	49
1709769480	0.00187216	0.00025132	15.51	0.00165973	0.00189637	0.00165854	115
1709683080	0.00162084	-6.1E-5	-3.63	0.00167672	0.00173443	0.00155776	563
1709596680	0.00168183	-0.000116	-6.45	0.00176284	0.00176285	0.00168183	45
1709510280	0.0017983	-7.7E-5	-4.11	0.00188592	0.00188592	0.0017983	13
1709423880	0.00187574	0.00012405	7.08	0.00180714	0.00188063	0.00180714	12
1709337480	0.00175169	8.0E-6	0.46	0.00175169	0.00175169	0.00175169	0
1709251080	0.00174387	7.5E-5	4.49	0.00167318	0.00179064	0.00167318	80
1709164680	0.00166919	-0.000184	-9.93	0.00175499	0.00175499	0.00164591	49
1709078280	0.00185272	-2.3E-5	-1.23	0.00183335	0.00185552	0.00179595	20
1708991880	0.00187595	-2.8E-5	-1.47	0.0018899	0.00189177	0.00187595	39
1708905480	0.00190395	-3.7E-5	-1.91	0.00190464	0.00191495	0.00190395	8
1708819080	0.0019406	7.5E-5	4.02	0.00191743	0.0020086	0.00190464	373
1708732680	0.00186521	7.8E-5	4.36	0.00183007	0.00188551	0.00183007	47
1708646280	0.00178704	1.1E-5	0.62	0.00178704	0.00178704	0.00178704	1
1708559880	0.0017761	-3.0E-6	-0.17	0.00176094	0.0017761	0.00176094	11
1708473480	0.00177864	-8.9E-5	-4.77	0.00184786	0.00184786	0.0017625	9
1708387080	0.00186726	4.7E-5	2.58	0.00185255	0.00186726	0.00184428	21
1708300680	0.00181985	7.0E-6	0.39	0.00182726	0.00183667	0.00181985	62
1708214280	0.00181305	6.0E-5	3.42	0.00180816	0.00181305	0.00179472	3
1708127880	0.00175351	-1.9E-5	-1.07	0.00180947	0.00180947	0.00175351	2
1708041480	0.00177281	-3.9E-7	-0.02	0.0017733	0.0017733	0.00177281	50
1707955080	0.0017732	-3.2E-5	-1.77	0.00181546	0.00181546	0.00176761	78
1707868680	0.00180547	3.4E-5	1.92	0.00178889	0.00180547	0.00178599	5
1707782280	0.00177166	-3.4E-5	-1.88	0.00180631	0.00180631	0.00177166	2
1707695880	0.00180567	-5.9E-5	-3.16	0.00180567	0.00180567	0.00180567	10
1707609480	0.00186509	-1.7E-5	-0.90	0.00186488	0.00186509	0.00186488	2
1707523080	0.00188182	3.0E-6	0.16	0.00188182	0.00188182	0.00188182	13
1707436680	0.00187928	-2.8E-5	-1.47	0.00191647	0.00191647	0.00187928	5
1707350280	0.001907	-5.4E-5	-2.75	0.001907	0.001907	0.001907	10
1707263880	0.0019609	0	0.00	0.0019609	0.0019609	0.0019609	0
1707177480	0.0019609	2.6E-5	1.34	0.00193345	0.0019609	0.00193345	5
1707091080	0.00193518	0	0.00	0.00193518	0.00193518	0.00193518	0
1707004680	0.00193518	0	0.00	0.00193518	0.00193518	0.00193518	0
1706918280	0.00193518	-8.0E-6	-0.41	0.00192502	0.00194409	0.00192502	102
1706831880	0.00194316	-6.9E-5	-3.43	0.0019624	0.00197543	0.00194316	8
1706745480	0.00201239	-0.000132	-6.16	0.00212221	0.00212221	0.00201239	26
1706659080	0.00214454	-5.7E-5	-2.59	0.00214456	0.00214456	0.00214454	10

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions