AAVEUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Apr 24 2024 | 90.84 | -3.81 | -4.03% | 94.76 | 97.15 | 89.81 | 19,465.00 |
Apr 23 2024 | 94.65 | -1.75 | -1.82% | 96.40 | 97.66 | 93.64 | 23,584.00 |
Apr 22 2024 | 96.40 | 5.32 | 5.84% | 94.70 | 99.05 | 90.40 | 54,689.00 |
Apr 21 2024 | 91.08 | -0.480 | -0.52% | 91.32 | 95.90 | 89.09 | 14,597.00 |
Apr 20 2024 | 91.56 | 5.40 | 6.27% | 85.73 | 92.54 | 84.80 | 31,617.00 |
Apr 19 2024 | 86.16 | 0.930 | 1.09% | 85.11 | 88.84 | 78.73 | 40,503.00 |
Apr 18 2024 | 85.23 | 1.58 | 1.89% | 83.95 | 113.64 | 82.00 | 28,769.00 |
Apr 17 2024 | 83.65 | -3.22 | -3.71% | 86.19 | 87.63 | 81.12 | 28,107.00 |
Apr 16 2024 | 86.87 | 1.96 | 2.31% | 84.49 | 89.39 | 80.90 | 52,928.00 |
Apr 15 2024 | 84.91 | -3.26 | -3.70% | 87.48 | 91.70 | 80.98 | 63,517.00 |
Apr 14 2024 | 88.17 | 4.92 | 5.91% | 83.27 | 89.50 | 79.95 | 122,220.00 |
Apr 13 2024 | 83.25 | -16.98 | -16.94% | 99.83 | 100.10 | 72.98 | 190,087.00 |
Apr 12 2024 | 100.23 | -17.63 | -14.96% | 117.70 | 120.08 | 93.00 | 132,448.00 |
Apr 11 2024 | 117.86 | -9.61 | -7.54% | 128.19 | 132.63 | 115.50 | 58,837.00 |
Apr 10 2024 | 127.47 | 1.63 | 1.30% | 127.10 | 129.47 | 122.14 | 61,762.00 |
Apr 09 2024 | 125.84 | -3.20 | -2.48% | 129.24 | 134.48 | 124.94 | 51,267.00 |
Apr 08 2024 | 129.04 | 6.11 | 4.97% | 122.59 | 129.85 | 120.99 | 33,895.00 |
Apr 07 2024 | 122.93 | 4.08 | 3.43% | 118.42 | 124.07 | 118.31 | 17,266.00 |
Apr 06 2024 | 118.85 | 4.75 | 4.16% | 113.54 | 121.68 | 113.14 | 51,507.00 |
Apr 05 2024 | 114.10 | -2.19 | -1.88% | 116.05 | 116.70 | 109.50 | 20,124.00 |
Apr 04 2024 | 116.29 | 0.920 | 0.80% | 114.94 | 119.73 | 112.12 | 15,571.00 |
Apr 03 2024 | 115.37 | -0.160 | -0.14% | 115.40 | 119.19 | 111.58 | 27,862.00 |
Apr 02 2024 | 115.53 | -13.85 | -10.70% | 129.26 | 129.72 | 112.78 | 59,394.00 |
Apr 01 2024 | 129.38 | 1.29 | 1.01% | 128.27 | 131.97 | 121.02 | 81,625.00 |
Mar 31 2024 | 128.09 | 3.97 | 3.20% | 123.57 | 128.41 | 123.48 | 17,612.00 |
Mar 30 2024 | 124.12 | -3.33 | -2.61% | 127.29 | 129.13 | 123.26 | 14,587.00 |
Mar 29 2024 | 127.45 | -0.490 | -0.38% | 127.74 | 130.46 | 124.43 | 26,612.00 |
Mar 28 2024 | 127.94 | 3.35 | 2.69% | 124.48 | 128.42 | 122.28 | 26,984.00 |
Mar 27 2024 | 124.59 | -6.09 | -4.66% | 130.98 | 132.49 | 123.57 | 104,503.00 |
Mar 26 2024 | 130.68 | 3.81 | 3.00% | 126.70 | 132.06 | 124.78 | 72,148.00 |
Mar 25 2024 | 126.87 | 2.09 | 1.67% | 124.37 | 130.32 | 123.89 | 117,590.00 |
Mar 24 2024 | 124.78 | 2.73 | 2.24% | 121.46 | 125.71 | 120.00 | 39,583.00 |
Mar 23 2024 | 122.05 | 3.96 | 3.35% | 118.67 | 125.00 | 117.94 | 38,043.00 |
Mar 22 2024 | 118.09 | -5.61 | -4.54% | 123.22 | 125.21 | 114.70 | 54,893.00 |
Mar 21 2024 | 123.70 | 3.50 | 2.91% | 119.55 | 124.94 | 116.24 | 54,920.00 |
Mar 20 2024 | 120.20 | 10.32 | 9.39% | 109.76 | 120.94 | 105.00 | 72,512.00 |
Mar 19 2024 | 109.88 | -13.42 | -10.88% | 123.51 | 124.66 | 107.00 | 105,664.00 |
Mar 18 2024 | 123.30 | -3.42 | -2.70% | 126.12 | 133.32 | 118.84 | 41,091.00 |
Mar 17 2024 | 126.72 | 7.92 | 6.67% | 119.48 | 135.00 | 113.29 | 90,396.00 |
Mar 16 2024 | 118.80 | -10.67 | -8.24% | 129.01 | 130.31 | 116.08 | 50,132.00 |
Mar 15 2024 | 129.47 | -9.72 | -6.98% | 139.79 | 141.51 | 122.62 | 147,225.00 |
Mar 14 2024 | 139.19 | -3.29 | -2.31% | 142.79 | 145.78 | 131.84 | 61,131.00 |
Mar 13 2024 | 142.48 | 7.36 | 5.45% | 134.99 | 153.85 | 133.88 | 91,894.00 |
Mar 12 2024 | 135.12 | -1.59 | -1.16% | 137.13 | 138.72 | 123.97 | 72,465.00 |
Mar 11 2024 | 136.71 | 10.36 | 8.20% | 127.05 | 138.52 | 120.27 | 215,027.00 |
Mar 10 2024 | 126.35 | -4.33 | -3.31% | 130.90 | 133.83 | 122.08 | 68,016.00 |
Mar 09 2024 | 130.68 | -2.21 | -1.66% | 132.40 | 135.45 | 128.92 | 34,530.00 |
Mar 08 2024 | 132.89 | -0.600 | -0.45% | 134.43 | 138.33 | 127.88 | 119,920.00 |
Mar 07 2024 | 133.49 | 5.97 | 4.68% | 127.38 | 133.62 | 120.71 | 112,304.00 |
Mar 06 2024 | 127.52 | 20.80 | 19.49% | 105.93 | 128.16 | 102.17 | 173,745.00 |
Mar 05 2024 | 106.72 | -7.67 | -6.71% | 113.87 | 121.80 | 91.41 | 101,626.00 |
Mar 04 2024 | 114.39 | 1.97 | 1.75% | 112.65 | 117.00 | 110.26 | 74,406.00 |
Mar 03 2024 | 112.42 | -4.04 | -3.47% | 118.14 | 118.95 | 104.85 | 55,051.00 |
Mar 02 2024 | 116.46 | 6.30 | 5.72% | 110.30 | 118.66 | 109.82 | 81,643.00 |
Mar 01 2024 | 110.16 | 4.27 | 4.03% | 106.00 | 110.31 | 105.82 | 32,723.00 |
Feb 29 2024 | 105.89 | 1.32 | 1.26% | 104.19 | 114.96 | 103.16 | 91,717.00 |
Feb 28 2024 | 104.57 | -0.160 | -0.15% | 104.85 | 108.73 | 97.87 | 96,971.00 |
Feb 27 2024 | 104.73 | 2.00 | 1.95% | 103.12 | 105.82 | 101.05 | 70,390.00 |
Feb 26 2024 | 102.73 | 2.35 | 2.34% | 100.61 | 103.93 | 97.89 | 71,561.00 |
Feb 25 2024 | 100.38 | -1.10 | -1.08% | 101.67 | 101.75 | 97.47 | 35,345.00 |
Feb 24 2024 | 101.48 | 6.44 | 6.78% | 94.18 | 104.00 | 93.77 | 141,287.00 |
Feb 23 2024 | 95.04 | 3.05 | 3.32% | 92.57 | 101.74 | 89.45 | 119,845.00 |
Feb 22 2024 | 91.99 | 0.190 | 0.21% | 91.43 | 94.59 | 90.07 | 28,023.00 |
Feb 21 2024 | 91.80 | -2.16 | -2.30% | 93.90 | 94.25 | 87.52 | 72,612.00 |
Feb 20 2024 | 93.96 | -2.77 | -2.86% | 96.63 | 97.12 | 89.79 | 47,437.00 |
Feb 19 2024 | 96.73 | 2.30 | 2.44% | 94.76 | 98.00 | 94.22 | 42,266.00 |
Feb 18 2024 | 94.43 | 0.270 | 0.29% | 93.73 | 95.47 | 92.64 | 45,407.00 |
Feb 17 2024 | 94.16 | -0.640 | -0.68% | 94.08 | 95.30 | 91.10 | 32,844.00 |
Feb 16 2024 | 94.80 | 2.26 | 2.44% | 92.27 | 95.01 | 90.27 | 61,640.00 |
Feb 15 2024 | 92.54 | 1.41 | 1.55% | 91.88 | 93.61 | 90.11 | 55,684.00 |
Feb 14 2024 | 91.13 | 1.58 | 1.76% | 89.61 | 92.74 | 88.72 | 41,055.00 |
Feb 13 2024 | 89.55 | -1.42 | -1.56% | 90.91 | 91.42 | 87.93 | 35,062.00 |
Feb 12 2024 | 90.97 | 3.45 | 3.94% | 87.02 | 91.05 | 85.07 | 28,761.00 |
Feb 11 2024 | 87.52 | -0.780 | -0.88% | 87.95 | 89.91 | 86.70 | 26,037.00 |
Feb 10 2024 | 88.30 | 0.630 | 0.72% | 87.86 | 89.28 | 86.18 | 30,582.00 |
Feb 09 2024 | 87.67 | 2.26 | 2.65% | 85.36 | 89.97 | 85.29 | 61,010.00 |
Feb 08 2024 | 85.41 | 1.34 | 1.59% | 84.28 | 86.72 | 84.07 | 44,826.00 |
Feb 07 2024 | 84.07 | -0.490 | -0.58% | 84.63 | 84.95 | 82.24 | 48,408.00 |
Feb 06 2024 | 84.56 | 0.620 | 0.74% | 84.16 | 85.41 | 82.43 | 23,948.00 |
Feb 05 2024 | 83.94 | 0.640 | 0.77% | 83.21 | 85.86 | 81.48 | 32,169.00 |
Feb 04 2024 | 83.30 | -2.33 | -2.72% | 85.43 | 85.78 | 82.83 | 16,605.00 |
Feb 03 2024 | 85.63 | -0.200 | -0.23% | 85.77 | 86.81 | 84.88 | 25,322.00 |
Feb 02 2024 | 85.83 | 2.21 | 2.64% | 83.21 | 86.50 | 82.28 | 83,113.00 |
Feb 01 2024 | 83.62 | -2.44 | -2.84% | 85.86 | 86.16 | 81.00 | 64,673.00 |
Jan 31 2024 | 86.06 | -6.87 | -7.39% | 93.14 | 93.35 | 85.06 | 82,109.00 |
Jan 30 2024 | 92.93 | -0.790 | -0.84% | 93.30 | 95.66 | 92.21 | 32,968.00 |
Jan 29 2024 | 93.72 | 2.53 | 2.77% | 90.87 | 93.93 | 90.30 | 20,199.00 |
Jan 28 2024 | 91.19 | -0.350 | -0.38% | 91.55 | 93.49 | 90.08 | 23,721.00 |
Jan 27 2024 | 91.54 | 0.250 | 0.27% | 91.31 | 92.18 | 90.33 | 12,803.00 |
Jan 26 2024 | 91.29 | 2.50 | 2.82% | 88.10 | 91.69 | 87.46 | 19,638.00 |