Aave Token Historical Data - AAVEUSD | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

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

Aave Token (AAVEUSD)

83.78

0.00

( 0.00% )

Updated: 20:06:03

Realtime Data

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
1714521480	83.78	-4.05	-4.61	89.2	89.2	81	206
1714435080	87.83	-2.42	-2.68	90.9	90.94	87.01	116
1714348680	90.25	-1.99	-2.16	92.64	92.64	90.25	27
1714262280	92.24	1.9	2.10	88	92.67	86.95	30
1714175880	90.34	-0.45	-0.50	91.01	91.61	88.72	129
1714089480	90.79	0	0.00	90.79	90.79	90.79	0
1714003080	90.79	-4.46	-4.68	95.83	95.83	90	245
1713916680	95.25	-1.82	-1.87	97.54	97.54	94.54	162
1713830280	97.07	6.35	7.00	90.75	99.05	90.75	1395
1713743880	90.72	-0.84	-0.92	91.27	92.68	90.29	102
1713657480	91.56	5.2	6.02	86.42	92.01	85.05	195
1713571080	86.36	1.01	1.18	80.54	89.18	79.5	106
1713484680	85.35	0.64	0.76	83.38	86.33	83.01	959
1713398280	84.71	-2.46	-2.82	86.58	86.66	81.71	335
1713311880	87.17	1.73	2.02	83.53	88.52	81.83	104
1713225480	85.44	-3.74	-4.19	86.48	91.83	82.02	283
1713139080	89.18	5.52	6.60	81.75	112.39	80.07	578
1713052680	83.66	-16.14	-16.17	99.61	99.93	73	1199
1712966280	99.8	-18.58	-15.70	117.62	119.1	90.82	2037
1712879880	118.38	-8.5	-6.70	129.5	132.03	116.28	1992
1712793480	126.88	1.01	0.80	126.57	129	122.54	1411
1712707080	125.87	-4.13	-3.18	128.63	133.68	125.87	1359
1712620680	130	7.78	6.37	123.37	130	123.23	1133
1712534280	122.22	4.22	3.58	118.86	124.07	118.86	2765
1712447880	118	4.06	3.56	114.64	121.59	114.64	1992
1712361480	113.94	-2.77	-2.37	114.06	114.66	111.34	12
1712275080	116.71	0.87	0.75	115.97	118.8	115.97	22
1712188680	115.84	0.38	0.33	112.5	118.87	111.82	99
1712102280	115.46	-13.67	-10.59	128.27	128.27	113	1074
1712015880	129.13	0.65	0.51	128.41	131.5	121.21	545
1711929480	128.48	4.39	3.54	124.72	128.48	124.72	139
1711843080	124.09	-3.51	-2.75	127	128.1	123.4	33
1711756680	127.6	-0.38	-0.30	127.48	128.9	125.78	84
1711670280	127.98	3.54	2.84	125.78	127.98	124.05	259
1711583880	124.44	-6.63	-5.06	131.5	131.95	123.83	2805
1711497480	131.07	4.12	3.25	127.12	131.8	125.81	3045
1711411080	126.95	1.73	1.38	124.33	130.04	124.33	2350
1711324680	125.22	1.85	1.50	123.15	125.55	120	3752
1711238280	123.37	4.82	4.07	118.62	125	118.62	3462
1711151880	118.55	-4.49	-3.65	124.16	125.86	115	2023
1711065480	123.04	3.03	2.52	119.55	124.54	117	452
1710979080	120.01	12.61	11.74	111.92	120.73	105.31	1674
1710892680	107.4	-16.57	-13.37	123.42	123.42	107.4	424
1710806280	123.97	-2.83	-2.23	125.85	128.77	119.5	1476
1710719880	126.8	8.11	6.83	119.37	128.69	113.56	662
1710633480	118.69	-9.72	-7.57	128.98	128.98	116.83	433
1710547080	128.41	-14.09	-9.89	139.87	141.2	122.57	8713
1710460680	142.5	0	0.00	142.5	142.5	142.5	0
1710374280	142.5	7.85	5.83	135.27	155	133.96	10877
1710287880	134.65	-1.98	-1.45	136.99	137.64	125.95	774
1710201480	136.63	10.83	8.61	127.35	138.13	120.76	1578
1710115080	125.8	-4.58	-3.51	131.83	133.43	123.1	347
1710028680	130.38	-2.61	-1.96	130.27	135.38	129.18	470
1709942280	132.99	-1.29	-0.96	132.64	142.88	128.93	7249
1709855880	134.28	6.68	5.24	125.89	134.28	122	2855
1709769480	127.6	20.83	19.51	105.07	130.15	104.04	8377
1709683080	106.77	-7.82	-6.82	116.25	118.92	92.5	1769
1709596680	114.59	2.39	2.13	111.4	114.91	110.5	1306
1709510280	112.2	-4.36	-3.74	117.28	117.28	105.32	109
1709423880	116.56	6.96	6.35	112	117.72	111.75	1095
1709337480	109.6	3.79	3.58	108.03	109.83	107.2	129
1709251080	105.81	0.93	0.89	106.24	114.49	103.88	799
1709164680	104.88	-0.08	-0.08	104.63	108.26	94.91	1682
1709078280	104.96	2.03	1.97	102.93	105.77	101.38	1182
1708991880	102.93	2.63	2.62	101.53	103.62	98.67	564
1708905480	100.3	-1.46	-1.43	99.6	100.3	98	296
1708819080	101.76	7.41	7.85	95.88	103	95.83	590
1708732680	94.35	1.84	1.99	90.82	101.38	89.96	2296
1708646280	92.51	0.82	0.89	91.34	93.86	90.81	633
1708559880	91.69	-1.18	-1.27	93.31	93.31	70	361
1708473480	92.87	-4.86	-4.97	96.38	96.38	90.24	110
1708387080	97.73	3.95	4.21	95.27	97.87	95.27	157
1708300680	93.78	-0.34	-0.36	93.67	95.16	93.56	282
1708214280	94.12	1.5	1.62	93.23	94.62	93.01	10
1708127880	92.62	1.05	1.15	91.85	94.41	90.31	20
1708041480	91.57	0.9	0.99	91.91	93.33	90.75	194
1707955080	90.67	1.02	1.14	89.72	92.03	89.42	311
1707868680	89.65	-1.14	-1.26	90.25	90.88	88.29	1272
1707782280	90.79	3.5	4.01	87.62	90.99	85.72	199
1707695880	87.29	-1.16	-1.31	89.5	89.5	87.14	31
1707609480	88.45	0.87	0.99	87.61	89.2	86.38	386
1707523080	87.58	2.01	2.35	87.47	89.91	86.12	624
1707436680	85.57	1.26	1.49	84.46	85.88	84.46	967
1707350280	84.31	-0.33	-0.39	84.36	84.41	82.74	940
1707263880	84.64	1.5	1.80	84.17	84.76	83.5	29
1707177480	83.14	0.14	0.17	83.04	85.91	81.48	328
1707091080	83	-2.65	-3.09	85.42	85.42	83	121
1707004680	85.65	0.74	0.87	85.15	86.72	85	185
1706918280	84.91	1.26	1.51	83.52	86.4	82.38	1536
1706831880	83.65	-2.4	-2.79	85.79	85.8	81	3916

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