AAVEUSD

Aave Token Historical Data

Name Symbol Market Market Cap ($) Algorithm
Aave Token AAVEUSD Crypto 1,159,906,491 Not Mineable
  Change % Change Current Price Bid Offer
-1.77 -2.13% 81.85 81.83 81.85
Open High Low Prev. Close 52 Week Range
83.09 83.49 80.33 83.00 38.17 - 261.31
Exchange Time Size Trade Price Currency
GDAX 08:20:31 1.92 81.83 USD
Price x Volume Volume Base Symbol Related Pairs
2,251,138.36 27,460.00 AAVE AAVEEUR AAVEGBP AAVEBTC

AAVEUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week80.0490.5278.11139,448.331.812.26%
1 Month52.9991.1652.59145,564.3328.8654.46%
3 Months71.5891.1638.1781,192.3610.2714.35%
6 Months97.83116.0938.1774,549.64-15.98-16.33%
1 Year158.37261.3138.1787,455.42-76.52-48.32%
3 Years54.25670.0026.1579,062.4127.6050.87%
5 Years54.25670.0026.1579,062.4127.6050.87%

AAVEUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 31 2023 83.00 2.00 2.47% 81.13 83.62 80.18 78,502.00
Jan 30 2023 81.00 -6.73 -7.67% 87.65 88.48 78.50 276,261.00
Jan 29 2023 87.73 3.52 4.18% 84.02 88.57 83.37 71,600.00
Jan 28 2023 84.21 -3.04 -3.48% 87.09 88.23 83.27 97,928.00
Jan 27 2023 87.25 -1.49 -1.68% 89.19 89.76 85.08 145,561.00
Jan 26 2023 88.74 2.75 3.20% 86.20 90.52 85.15 166,489.00
Jan 25 2023 85.99 5.96 7.45% 80.04 87.51 78.11 139,793.00
Jan 24 2023 80.03 -6.64 -7.66% 86.74 88.52 78.85 109,506.00
Jan 23 2023 86.67 1.34 1.57% 87.45 90.03 84.79 171,271.00
Jan 22 2023 85.33 0.720 0.85% 84.75 90.14 83.63 146,950.00
Jan 21 2023 84.61 -3.20 -3.64% 87.27 89.22 84.08 140,457.00
Jan 20 2023 87.81 6.54 8.05% 80.91 88.48 79.73 207,174.00
Jan 19 2023 81.27 -0.680 -0.83% 82.02 83.60 77.81 156,045.00
Jan 18 2023 81.95 -3.89 -4.53% 85.20 89.58 77.45 249,993.00
Jan 17 2023 85.84 5.45 6.78% 79.95 91.16 78.73 273,073.00
Jan 16 2023 80.39 1.51 1.91% 79.08 82.64 76.65 238,430.00
Jan 15 2023 78.88 2.70 3.54% 75.88 82.95 72.83 244,369.00
Jan 14 2023 76.18 5.19 7.31% 71.48 81.11 69.64 258,273.00
Jan 13 2023 70.99 3.16 4.66% 67.96 73.05 66.66 121,563.00
Jan 12 2023 67.83 3.52 5.47% 64.04 68.61 63.47 160,726.00
Jan 11 2023 64.31 2.59 4.20% 60.91 64.43 59.77 54,914.00
Jan 10 2023 61.72 0.530 0.87% 61.70 63.03 59.63 70,986.00
Jan 09 2023 61.19 1.97 3.33% 59.10 63.32 58.92 121,308.00
Jan 08 2023 59.22 3.22 5.75% 56.14 59.61 55.31 71,970.00
Jan 07 2023 56.00 -0.490 -0.87% 56.34 56.86 55.68 44,337.00
Jan 06 2023 56.49 1.04 1.88% 55.25 56.76 53.94 67,676.00
Jan 05 2023 55.45 -1.32 -2.33% 56.90 56.90 54.88 61,123.00
Jan 04 2023 56.77 3.72 7.01% 52.99 57.73 52.59 129,508.00
Jan 03 2023 53.05 -0.150 -0.28% 52.97 53.54 52.09 36,939.00
Jan 02 2023 53.20 1.24 2.39% 57.47 57.47 51.31 36,788.00
Jan 01 2023 51.96 0.090 0.17% 51.89 52.42 51.04 29,243.00
Dec 31 2022 51.87 -1.02 -1.93% 52.36 53.34 51.43 94,391.00
See More Historical Prices ยป
Your Recent History
COIN
AAVEUSD
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:20230201 13:20:33