AAVEGBP

Aave Token Historical Data

Name Symbol Market Market Cap ($) Algorithm
Aave Token AAVEGBP Crypto 906,519,497 Not Mineable
  Change % Change Current Price Bid Offer
0.890 1.74% 52.04 51.98 52.04
Open High Low Prev. Close 52 Week Range
51.15 52.65 51.15 51.15 37.30 - 220.91
Exchange Time Size Trade Price Currency
GDAX 17:11:58 0.999000 52.04 GBP
Price x Volume Volume Base Symbol Related Pairs
27,578.70 527.62 AAVE AAVEEUR AAVEUSD AAVEBTC

AAVEGBP Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week51.1054.0048.601,458.740.9401.84%
1 Month84.6384.6344.772,144.85-32.59-38.51%
3 Months80.2086.8044.771,706.00-28.16-35.11%
6 Months85.3095.4037.301,799.82-33.26-38.99%
1 Year169.88220.9137.301,872.49-117.84-69.37%
3 Years41.63469.3619.9710,385.2510.4125.01%
5 Years41.63469.3619.9710,385.2510.4125.01%

AAVEGBP 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2022 51.15 -2.16 -4.05% 53.70 54.00 51.00 982.00
Dec 02 2022 53.31 1.51 2.92% 51.84 53.63 50.90 1,391.00
Dec 01 2022 51.80 0.340 0.66% 53.90 53.90 51.41 629.00
Nov 30 2022 51.46 0.00 0.00% 51.80 53.90 51.46 1,147.00
Nov 29 2022 51.46 1.02 2.02% 50.10 52.00 49.80 950.00
Nov 28 2022 50.44 -0.700 -1.37% 51.30 51.80 48.60 850.00
Nov 27 2022 51.14 0.040 0.08% 51.10 52.30 49.60 4,259.00
Nov 26 2022 51.10 2.33 4.78% 48.88 51.60 48.88 3,589.00
Nov 25 2022 48.77 0.880 1.84% 47.89 50.00 46.80 1,551.00
Nov 24 2022 47.89 -0.510 -1.05% 48.40 49.60 47.30 1,034.00
Nov 23 2022 48.40 0.400 0.83% 48.04 49.74 46.90 2,026.00
Nov 22 2022 48.00 0.940 2.00% 47.28 48.54 44.77 447.00
Nov 21 2022 47.06 -0.050 -0.11% 47.03 48.80 45.60 2,122.00
Nov 20 2022 47.11 -1.99 -4.05% 49.11 51.50 46.64 2,467.00
Nov 19 2022 49.10 0.070 0.14% 49.03 49.54 47.77 696.00
Nov 18 2022 49.03 -0.070 -0.14% 49.10 51.50 48.28 1,461.00
Nov 17 2022 49.10 0.230 0.47% 48.87 50.30 47.80 1,858.00
Nov 16 2022 48.87 -2.41 -4.70% 51.60 52.10 48.00 1,565.00
Nov 15 2022 51.28 0.930 1.85% 50.40 52.70 49.68 1,463.00
Nov 14 2022 50.35 2.65 5.56% 47.50 50.50 45.30 2,304.00
Nov 13 2022 47.70 -0.550 -1.14% 48.80 51.20 47.00 1,128.00
Nov 12 2022 48.25 -5.35 -9.98% 54.00 54.00 48.00 5,879.00
Nov 11 2022 53.60 2.58 5.06% 51.90 58.90 51.10 2,726.00
Nov 10 2022 51.02 -0.010 -0.02% 50.30 53.10 50.30 291.00
Nov 09 2022 51.03 -11.77 -18.74% 62.00 63.40 50.10 5,821.00
Nov 08 2022 62.80 -13.01 -17.16% 76.30 76.71 58.00 5,589.00
Nov 07 2022 75.81 -0.790 -1.03% 76.27 78.33 74.02 4,629.00
Nov 06 2022 76.60 -8.03 -9.49% 84.63 84.63 76.50 1,187.00
Nov 05 2022 84.63 1.93 2.33% 84.38 86.34 82.20 6,234.00
Nov 04 2022 82.70 8.15 10.93% 74.55 86.80 74.40 3,731.00
See More Historical Prices ยป
Your Recent History
COIN
AAVEGBP
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

P: V: D:20221204 22:14:05