We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Click here

Market Data
News
Tools
Markets
Discover
Subscribe Login/Register
S&P 500
4,288.05
(
-0.27%
)
US Tech 100
14,344.00
(
0.16%
)
Dow Jones
33,507.50
(
-0.47%
)
Brent Oil
92.175
(
0.17%
)
Bitcoin
27,970.21
(
-0.06%
)
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. BTRX
  5. Aave Token (Bittrex:AAVEBTC)

  6. Aave Token (Bittrex:AAVEBTC) Historical

AAVEBTC Aave Token

0.002547
0.00 (0.00%)
20:18:27 - Realtime Data

AAVEBTC Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 01 2023 0.00254730 0.00004300 1.72% 0.00249346 0.00256699 0.00245897 21.00
Sep 30 2023 0.00250474 0.00006300 2.58% 0.00245940 0.00252889 0.00245940 3.00
Sep 29 2023 0.00244199 -0.00001500 -0.61% 0.00240431 0.00253842 0.00240431 4.00
Sep 28 2023 0.00245683 0.00015987 6.96% 0.00231259 0.00246194 0.00231259 6.00
Sep 27 2023 0.00229696 -0.00001400 -0.61% 0.00231127 0.00232809 0.00229696 2.00
Sep 26 2023 0.00231126 -0.00005200 -2.20% 0.00236352 0.00236352 0.00231126 4.00
Sep 25 2023 0.00236352 0.00001600 0.68% 0.00235752 0.00239233 0.00235283 13.00
Sep 24 2023 0.00234771 -0.00000400 -0.17% 0.00235310 0.00236010 0.00233868 2.00
Sep 23 2023 0.00235153 -0.00002800 -1.18% 0.00238653 0.00238653 0.00235153 4.00
Sep 22 2023 0.00237940 0.00003200 1.36% 0.00234783 0.00237940 0.00233861 3.00
Sep 21 2023 0.00234783 -0.00008000 -3.30% 0.00241829 0.00246033 0.00234783 16.00
Sep 20 2023 0.00242754 0.00016106 7.11% 0.00226650 0.00255031 0.00226650 28.00
Sep 19 2023 0.00226648 -0.00000026 -0.01% 0.00227917 0.00235377 0.00226648 42.00
Sep 18 2023 0.00226674 0.00004700 2.12% 0.00222864 0.00228876 0.00220706 8.00
Sep 17 2023 0.00222007 -0.00001100 -0.49% 0.00223087 0.00234100 0.00218406 13.00
Sep 16 2023 0.00223087 0.00013871 6.63% 0.00209458 0.00239207 0.00208959 66.00
Sep 15 2023 0.00209216 0.00004400 2.15% 0.00204786 0.00209216 0.00204786 1.00
Sep 14 2023 0.00204786 -0.00000042 -0.02% 0.00208413 0.00208735 0.00204105 4.00
Sep 13 2023 0.00204828 -0.00001000 -0.49% 0.00208819 0.00211851 0.00204828 2.00
Sep 12 2023 0.00205839 -0.00002500 -1.20% 0.00208295 0.00209661 0.00205839 1.00
Sep 11 2023 0.00208295 -0.00001500 -0.71% 0.00209774 0.00211750 0.00205046 5.00
Sep 10 2023 0.00209824 -0.00006800 -3.14% 0.00215418 0.00215418 0.00209824 9.00
Sep 09 2023 0.00216648 -0.00001900 -0.87% 0.00216723 0.00218565 0.00216462 3.00
Sep 08 2023 0.00218559 0.00004500 2.10% 0.00213354 0.00218559 0.00213354 11.00
Sep 07 2023 0.00214082 -0.00003800 -1.74% 0.00215932 0.00215934 0.00211817 21.00
Sep 06 2023 0.00217857 -0.00001800 -0.82% 0.00215912 0.00220002 0.00215912 1.00
Sep 05 2023 0.00219687 0.00007900 3.73% 0.00216523 0.00219687 0.00216484 5.00
Sep 04 2023 0.00211837 -0.00000500 -0.24% 0.00218289 0.00218289 0.00211837 2.00
Sep 03 2023 0.00212381 -0.00001500 -0.70% 0.00214001 0.00219900 0.00212381 5.00
Sep 02 2023 0.00213890 0.00003700 1.76% 0.00210561 0.00247765 0.00210474 19.00
Sep 01 2023 0.00210187 -0.00001400 -0.66% 0.00212859 0.00215741 0.00210187 7.00
Aug 31 2023 0.00211634 -0.00000016 -0.01% 0.00211009 0.00215576 0.00210226 0.00
Aug 30 2023 0.00211650 -0.00003200 -1.49% 0.00214444 0.00219327 0.00211650 2.00
Aug 29 2023 0.00214840 -0.00009200 -4.11% 0.00222211 0.00227272 0.00214840 3.00
Aug 28 2023 0.00224012 0.00000300 0.13% 0.00221678 0.00226513 0.00218342 1.00
Aug 27 2023 0.00223726 0.00005000 2.29% 0.00216972 0.00223726 0.00216972 1.00
Aug 26 2023 0.00218683 0.00001400 0.64% 0.00217297 0.00218683 0.00217297 1.00
Aug 25 2023 0.00217312 -0.00000900 -0.41% 0.00222447 0.00222597 0.00216086 5.00
Aug 24 2023 0.00218237 0.00003100 1.44% 0.00214339 0.00222383 0.00214339 21.00
Aug 23 2023 0.00215113 0.00002900 1.37% 0.00212659 0.00217725 0.00211348 0.00
Aug 22 2023 0.00212221 -0.00002200 -1.03% 0.00218273 0.00218273 0.00209300 2.00
Aug 21 2023 0.00214447 -0.00002800 -1.29% 0.00216979 0.00219956 0.00214447 1.00
Aug 20 2023 0.00217288 0.00002200 1.02% 0.00217883 0.00217988 0.00217288 0.00
Aug 19 2023 0.00215123 -0.00002100 -0.97% 0.00215236 0.00217500 0.00215123 4.00
Aug 18 2023 0.00217242 0.00000900 0.42% 0.00215216 0.00217242 0.00212652 0.00
Aug 17 2023 0.00216308 0.00004000 1.88% 0.00211067 0.00216308 0.00211067 6.00
Aug 16 2023 0.00212348 -0.00004100 -1.89% 0.00217083 0.00217213 0.00212348 27.00
Aug 15 2023 0.00216461 -0.00006500 -2.92% 0.00222600 0.00222600 0.00216461 11.00
Aug 14 2023 0.00222940 -0.00000076 -0.03% 0.00223379 0.00229154 0.00222364 2.00
Aug 13 2023 0.00223016 -0.00000300 -0.13% 0.00223316 0.00228379 0.00223016 0.00
Aug 12 2023 0.00223306 -0.00000600 -0.27% 0.00223931 0.00228534 0.00223306 0.00
Aug 11 2023 0.00223931 -0.00003000 -1.32% 0.00226923 0.00232438 0.00223931 3.00
Aug 10 2023 0.00226923 -0.00000600 -0.26% 0.00227865 0.00234861 0.00226923 2.00
Aug 09 2023 0.00227492 0.00005500 2.48% 0.00221751 0.00227492 0.00221751 1.00
Aug 08 2023 0.00221952 -0.00000600 -0.27% 0.00222531 0.00225580 0.00221916 8.00
Aug 07 2023 0.00222531 -0.00005600 -2.45% 0.00228161 0.00230005 0.00222531 10.00
Aug 06 2023 0.00228159 0.00002400 1.06% 0.00225473 0.00228586 0.00222517 4.00
Aug 05 2023 0.00225801 -0.00002000 -0.88% 0.00227168 0.00227168 0.00219218 6.00
Aug 04 2023 0.00227771 0.00010382 4.78% 0.00217391 0.00228326 0.00216399 1.00
Aug 03 2023 0.00217389 -0.00005400 -2.42% 0.00221164 0.00223960 0.00217389 11.00
Aug 02 2023 0.00222830 -0.00004200 -1.85% 0.00226991 0.00227380 0.00214724 19.00
Aug 01 2023 0.00226997 -0.00001300 -0.57% 0.00225858 0.00226997 0.00215491 14.00
Jul 31 2023 0.00228255 -0.00021400 -8.57% 0.00249651 0.00249651 0.00228255 5.00
Jul 30 2023 0.00249651 0.00000500 0.20% 0.00253258 0.00257783 0.00249651 1.00
Jul 29 2023 0.00249124 -0.00002400 -0.95% 0.00251559 0.00251559 0.00249059 1.00
Jul 28 2023 0.00251559 -0.00005500 -2.14% 0.00257037 0.00260903 0.00251104 2.00
Jul 27 2023 0.00257037 0.00013181 5.41% 0.00245421 0.00270201 0.00245421 15.00
Jul 26 2023 0.00243856 0.00003700 1.54% 0.00239247 0.00258489 0.00239247 15.00
Jul 25 2023 0.00240171 -0.00002000 -0.83% 0.00246585 0.00246585 0.00239883 1.00
Jul 24 2023 0.00242169 -0.00000500 -0.21% 0.00241660 0.00246591 0.00237800 3.00
Jul 23 2023 0.00242668 0.00000500 0.21% 0.00244021 0.00244021 0.00242668 0.00
Jul 22 2023 0.00242154 -0.00004500 -1.82% 0.00247404 0.00247404 0.00242154 4.00
Jul 21 2023 0.00246632 0.00003800 1.57% 0.00250798 0.00252133 0.00245606 11.00
Jul 20 2023 0.00242800 0.00002000 0.83% 0.00240546 0.00249146 0.00240546 4.00
Jul 19 2023 0.00240830 -0.00001200 -0.50% 0.00241588 0.00253093 0.00240130 10.00
Jul 18 2023 0.00241986 -0.00005500 -2.22% 0.00247502 0.00252307 0.00240236 9.00
Jul 17 2023 0.00247502 -0.00006500 -2.56% 0.00253988 0.00259877 0.00247502 6.00
Jul 16 2023 0.00253974 -0.00007000 -2.68% 0.00257362 0.00264082 0.00253974 9.00
Jul 15 2023 0.00260967 -0.00004300 -1.62% 0.00260575 0.00271165 0.00258781 5.00
Jul 14 2023 0.00265257 0.00017464 7.05% 0.00254099 0.00279961 0.00252009 35.00
Jul 13 2023 0.00247793 -0.00001300 -0.52% 0.00249681 0.00257065 0.00246140 13.00
Jul 12 2023 0.00249094 0.00010008 4.19% 0.00241600 0.00249094 0.00241600 22.00
Jul 11 2023 0.00239086 0.00010374 4.54% 0.00228234 0.00243295 0.00228234 2.00
Jul 10 2023 0.00228712 -0.00010200 -4.27% 0.00236345 0.00242142 0.00228712 1.00
Jul 09 2023 0.00238882 -0.00003100 -1.28% 0.00240236 0.00250185 0.00237062 1.00
Jul 08 2023 0.00241985 -0.00000098 -0.04% 0.00243899 0.00256101 0.00241985 25.00
Jul 07 2023 0.00242083 0.00003300 1.38% 0.00233852 0.00246654 0.00233852 15.00
Jul 06 2023 0.00238757 -0.00007700 -3.12% 0.00246151 0.00256794 0.00236601 32.00
Jul 05 2023 0.00246473 -0.00006400 -2.53% 0.00250863 0.00262790 0.00238764 34.00
Jul 04 2023 0.00252865 0.00018373 7.84% 0.00230837 0.00261132 0.00230502 158.00
Your Recent History
BTRX
AAVEBTC
Aave Token
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

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

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

V: D: 20231002 00:22:37