Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
AAVEBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 0.00138200 | -0.00004200 | -2.95% | 0.00142900 | 0.00143700 | 0.00138200 | 593.00 |
| May 09 2024 | 0.00142400 | 0.00001400 | 0.99% | 0.00141100 | 0.00143600 | 0.00139900 | 515.00 |
| May 08 2024 | 0.00141000 | -0.00000600 | -0.42% | 0.00141200 | 0.00142000 | 0.00138200 | 453.00 |
| May 07 2024 | 0.00141600 | 0.00001900 | 1.36% | 0.00138900 | 0.00144700 | 0.00137100 | 993.00 |
| May 06 2024 | 0.00139700 | -0.00001000 | -0.71% | 0.00140100 | 0.00142000 | 0.00139700 | 158.00 |
| May 05 2024 | 0.00140700 | 0.00001300 | 0.93% | 0.00138900 | 0.00141200 | 0.00138300 | 218.00 |
| May 04 2024 | 0.00139400 | -0.00001800 | -1.27% | 0.00141400 | 0.00142000 | 0.00139100 | 207.00 |
| May 03 2024 | 0.00141200 | -0.00002900 | -2.01% | 0.00144200 | 0.00144800 | 0.00140800 | 478.00 |
| May 02 2024 | 0.00144100 | 0.00000500 | 0.35% | 0.00143200 | 0.00146500 | 0.00142200 | 692.00 |
| May 01 2024 | 0.00143600 | 0.00006300 | 4.59% | 0.00137500 | 0.00144400 | 0.00137100 | 1,632.00 |
| Apr 30 2024 | 0.00137300 | -0.00003300 | -2.35% | 0.00139600 | 0.00140600 | 0.00134000 | 1,284.00 |
| Apr 29 2024 | 0.00140600 | -0.00002400 | -1.68% | 0.00142800 | 0.00144900 | 0.00139100 | 1,312.00 |
| Apr 28 2024 | 0.00143000 | -0.00001700 | -1.17% | 0.00144800 | 0.00145500 | 0.00143000 | 762.00 |
| Apr 27 2024 | 0.00144700 | 0.00004500 | 3.21% | 0.00141100 | 0.00146200 | 0.00138500 | 1,627.00 |
| Apr 26 2024 | 0.00140200 | -0.00002000 | -1.41% | 0.00141900 | 0.00142600 | 0.00138500 | 1,088.00 |
| Apr 25 2024 | 0.00142200 | -0.00001000 | -0.70% | 0.00141000 | 0.00142600 | 0.00137800 | 1,037.00 |
| Apr 24 2024 | 0.00143200 | 0.00000300 | 0.21% | 0.00141700 | 0.00145700 | 0.00141400 | 643.00 |
| Apr 23 2024 | 0.00142900 | -0.00002100 | -1.45% | 0.00144900 | 0.00145300 | 0.00141800 | 1,441.00 |
| Apr 22 2024 | 0.00145000 | 0.00004900 | 3.50% | 0.00140700 | 0.00145800 | 0.00140100 | 1,687.00 |
| Apr 21 2024 | 0.00140100 | -0.00001100 | -0.78% | 0.00140900 | 0.00142600 | 0.00138800 | 1,369.00 |
| Apr 20 2024 | 0.00141200 | 0.00006700 | 4.98% | 0.00134500 | 0.00142700 | 0.00134300 | 3,187.00 |
| Apr 19 2024 | 0.00134500 | 0.00000100 | 0.07% | 0.00134400 | 0.00137200 | 0.00132000 | 1,748.00 |
| Apr 18 2024 | 0.00134400 | -0.00002000 | -1.47% | 0.00136600 | 0.00138300 | 0.00133900 | 1,621.00 |
| Apr 17 2024 | 0.00136400 | 0.00000400 | 0.29% | 0.00135800 | 0.00139400 | 0.00133200 | 3,465.00 |
| Apr 16 2024 | 0.00136000 | 0.00002200 | 1.64% | 0.00133400 | 0.00140300 | 0.00131000 | 9,060.00 |
| Apr 15 2024 | 0.00133800 | -0.00001700 | -1.25% | 0.00132300 | 0.00137600 | 0.00129200 | 15,078.00 |
| Apr 14 2024 | 0.00135500 | 0.00006300 | 4.88% | 0.00128800 | 0.00135800 | 0.00126000 | 8,489.00 |
| Apr 13 2024 | 0.00129200 | -0.00019600 | -13.17% | 0.00148600 | 0.00148800 | 0.00117300 | 10,524.00 |
| Apr 12 2024 | 0.00148800 | -0.00019300 | -11.48% | 0.00167800 | 0.00168800 | 0.00140900 | 11,845.00 |
| Apr 11 2024 | 0.00168100 | -0.00013900 | -7.64% | 0.00181300 | 0.00187400 | 0.00166000 | 12,337.00 |
| Apr 10 2024 | 0.00182000 | -0.00000800 | -0.44% | 0.00183200 | 0.00187300 | 0.00176600 | 13,876.00 |
| Apr 09 2024 | 0.00182800 | 0.00003100 | 1.73% | 0.00180500 | 0.00189000 | 0.00178600 | 6,372.00 |
| Apr 08 2024 | 0.00179700 | 0.00002700 | 1.53% | 0.00177200 | 0.00180700 | 0.00173900 | 1,200.00 |
| Apr 07 2024 | 0.00177000 | 0.00004800 | 2.79% | 0.00172100 | 0.00177100 | 0.00171500 | 1,231.00 |
| Apr 06 2024 | 0.00172200 | 0.00004400 | 2.62% | 0.00167400 | 0.00178200 | 0.00167200 | 5,879.00 |
| Apr 05 2024 | 0.00167800 | -0.00002100 | -1.24% | 0.00169600 | 0.00170600 | 0.00165100 | 1,644.00 |
| Apr 04 2024 | 0.00169900 | -0.00003600 | -2.07% | 0.00173500 | 0.00175200 | 0.00169400 | 1,568.00 |
| Apr 03 2024 | 0.00173500 | -0.00003000 | -1.70% | 0.00176400 | 0.00178900 | 0.00172100 | 1,947.00 |
| Apr 02 2024 | 0.00176500 | -0.00008800 | -4.75% | 0.00186200 | 0.00186200 | 0.00173400 | 2,268.00 |
| Apr 01 2024 | 0.00185300 | 0.00005500 | 3.06% | 0.00180400 | 0.00188000 | 0.00176500 | 1,705.00 |
| Mar 31 2024 | 0.00179800 | 0.00001700 | 0.95% | 0.00177700 | 0.00181200 | 0.00177300 | 1,491.00 |
| Mar 30 2024 | 0.00178100 | -0.00004400 | -2.41% | 0.00182400 | 0.00184100 | 0.00177100 | 1,363.00 |
| Mar 29 2024 | 0.00182500 | 0.00001600 | 0.88% | 0.00180300 | 0.00186000 | 0.00178300 | 1,529.00 |
| Mar 28 2024 | 0.00180900 | 0.00001200 | 0.67% | 0.00179600 | 0.00181100 | 0.00176000 | 1,811.00 |
| Mar 27 2024 | 0.00179700 | -0.00007300 | -3.90% | 0.00187000 | 0.00187300 | 0.00179700 | 1,915.00 |
| Mar 26 2024 | 0.00187000 | 0.00005300 | 2.92% | 0.00181600 | 0.00187900 | 0.00180900 | 2,044.00 |
| Mar 25 2024 | 0.00181700 | -0.00003900 | -2.10% | 0.00185300 | 0.00190200 | 0.00181400 | 1,776.00 |
| Mar 24 2024 | 0.00185600 | -0.00004100 | -2.16% | 0.00189300 | 0.00192400 | 0.00185100 | 2,233.00 |
| Mar 23 2024 | 0.00189700 | 0.00003300 | 1.77% | 0.00186000 | 0.00191200 | 0.00185900 | 1,515.00 |
| Mar 22 2024 | 0.00186400 | -0.00002100 | -1.11% | 0.00189000 | 0.00189000 | 0.00182900 | 2,225.00 |
| Mar 21 2024 | 0.00188500 | 0.00011600 | 6.56% | 0.00176300 | 0.00189300 | 0.00175900 | 4,312.00 |
| Mar 20 2024 | 0.00176900 | 0.00000500 | 0.28% | 0.00176800 | 0.00180400 | 0.00172600 | 2,988.00 |
| Mar 19 2024 | 0.00176400 | -0.00006000 | -3.29% | 0.00182100 | 0.00182900 | 0.00171600 | 4,537.00 |
| Mar 18 2024 | 0.00182400 | -0.00003100 | -1.67% | 0.00185200 | 0.00189100 | 0.00177500 | 5,352.00 |
| Mar 17 2024 | 0.00185500 | 0.00003700 | 2.04% | 0.00182300 | 0.00188300 | 0.00175700 | 4,350.00 |
| Mar 16 2024 | 0.00181800 | -0.00003800 | -2.05% | 0.00186100 | 0.00187000 | 0.00175100 | 2,287.00 |
| Mar 15 2024 | 0.00185600 | -0.00007000 | -3.63% | 0.00195800 | 0.00195800 | 0.00182900 | 4,902.00 |
| Mar 14 2024 | 0.00192600 | -0.00002600 | -1.33% | 0.00195200 | 0.00199500 | 0.00189600 | 865.00 |
| Mar 13 2024 | 0.00195200 | 0.00005500 | 2.90% | 0.00189500 | 0.00210300 | 0.00187600 | 2,609.00 |
| Mar 12 2024 | 0.00189700 | 0.00000000 | 0.00% | 0.00190000 | 0.00192100 | 0.00179000 | 1,719.00 |
| Mar 11 2024 | 0.00189700 | 0.00005900 | 3.21% | 0.00184200 | 0.00193000 | 0.00178800 | 2,806.00 |
| Mar 10 2024 | 0.00183800 | -0.00007100 | -3.72% | 0.00191600 | 0.00193200 | 0.00179600 | 947.00 |
| Mar 09 2024 | 0.00190900 | -0.00002400 | -1.24% | 0.00193600 | 0.00197500 | 0.00189600 | 691.00 |
| Mar 08 2024 | 0.00193300 | -0.00007100 | -3.54% | 0.00203600 | 0.00204200 | 0.00188600 | 1,240.00 |
| Mar 07 2024 | 0.00200400 | 0.00007800 | 4.05% | 0.00193400 | 0.00200400 | 0.00183900 | 1,549.00 |
| Mar 06 2024 | 0.00192600 | 0.00027200 | 16.44% | 0.00165900 | 0.00193400 | 0.00163700 | 2,773.00 |
| Mar 05 2024 | 0.00165400 | -0.00001700 | -1.02% | 0.00166700 | 0.00178100 | 0.00158200 | 3,135.00 |
| Mar 04 2024 | 0.00167100 | -0.00011400 | -6.39% | 0.00178200 | 0.00179100 | 0.00164800 | 3,088.00 |
| Mar 03 2024 | 0.00178500 | -0.00008700 | -4.65% | 0.00191800 | 0.00191800 | 0.00170900 | 1,501.00 |
| Mar 02 2024 | 0.00187200 | 0.00010000 | 5.64% | 0.00176700 | 0.00191600 | 0.00176600 | 2,403.00 |
| Mar 01 2024 | 0.00177200 | 0.00004800 | 2.78% | 0.00173200 | 0.00179900 | 0.00172400 | 1,202.00 |
| Feb 29 2024 | 0.00172400 | 0.00005400 | 3.23% | 0.00167200 | 0.00183100 | 0.00167000 | 2,511.00 |
| Feb 28 2024 | 0.00167000 | -0.00017000 | -9.24% | 0.00185700 | 0.00186600 | 0.00163100 | 1,569.00 |
| Feb 27 2024 | 0.00184000 | -0.00004200 | -2.23% | 0.00188800 | 0.00188800 | 0.00179200 | 1,365.00 |
| Feb 26 2024 | 0.00188200 | -0.00005900 | -3.04% | 0.00194800 | 0.00199200 | 0.00187000 | 1,220.00 |
| Feb 25 2024 | 0.00194100 | -0.00003600 | -1.82% | 0.00197200 | 0.00197200 | 0.00189400 | 693.00 |
| Feb 24 2024 | 0.00197700 | 0.00011200 | 6.01% | 0.00185600 | 0.00203400 | 0.00185200 | 2,799.00 |
| Feb 23 2024 | 0.00186500 | 0.00007300 | 4.07% | 0.00178500 | 0.00199900 | 0.00175800 | 2,953.00 |
| Feb 22 2024 | 0.00179200 | 0.00001700 | 0.96% | 0.00176400 | 0.00180900 | 0.00175800 | 185.00 |
| Feb 21 2024 | 0.00177500 | -0.00002100 | -1.17% | 0.00179200 | 0.00179500 | 0.00173300 | 434.00 |
| Feb 20 2024 | 0.00179600 | -0.00005800 | -3.13% | 0.00186500 | 0.00186500 | 0.00175200 | 723.00 |
| Feb 19 2024 | 0.00185400 | 0.00004000 | 2.21% | 0.00183800 | 0.00188300 | 0.00183400 | 406.00 |
| Feb 18 2024 | 0.00181400 | -0.00000600 | -0.33% | 0.00181800 | 0.00184300 | 0.00180800 | 287.00 |
| Feb 17 2024 | 0.00182000 | 0.00000500 | 0.28% | 0.00181000 | 0.00182500 | 0.00179000 | 680.00 |
| Feb 16 2024 | 0.00181500 | 0.00003500 | 1.97% | 0.00176800 | 0.00182200 | 0.00174800 | 1,188.00 |
| Feb 15 2024 | 0.00178000 | 0.00002700 | 1.54% | 0.00176700 | 0.00178900 | 0.00173700 | 396.00 |
| Feb 14 2024 | 0.00175300 | -0.00004300 | -2.39% | 0.00180400 | 0.00181700 | 0.00174500 | 543.00 |
| Feb 13 2024 | 0.00179600 | -0.00002200 | -1.21% | 0.00182300 | 0.00184400 | 0.00178100 | 744.00 |
| Feb 12 2024 | 0.00181800 | 0.00000700 | 0.39% | 0.00181300 | 0.00182300 | 0.00176500 | 315.00 |
| Feb 11 2024 | 0.00181100 | -0.00004100 | -2.21% | 0.00184200 | 0.00185800 | 0.00180600 | 239.00 |
| Feb 10 2024 | 0.00185200 | -0.00001200 | -0.64% | 0.00185600 | 0.00188200 | 0.00184100 | 138.00 |
