Aave (AAVE) historical data and Live price

aave

Aave

AAVE
$ 191.47 -2.79 % 0.00527409 BTC
MARKET CAP
2.347 B
24H VOLUME
475.679 M
CIRC.SUPPLY
12.257 M
MAX SUPPLY
16 M
Rank18
1H -0.97 %
24H -2.79 %
7D 52.57 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
1/18/21186.19197.66181.443197.657495,408,127.8792,421,614,478.235
1/17/21182.373196.801175.36186.265631,950,249.7832,280,831,100.501
1/16/21162.694199.427162.694182.932896,636,347.4522,238,510,904.062
1/15/21147.326163.045141.04162.579588,428,158.2171,988,529,819.238
1/14/21147.178153.161139.54147.262467,793,933.9661,797,974,219.364
1/13/21126.11147.469120.681147.469540,090,767.4251,799,950,317.279
1/12/21115.439132.766110126.053541,259,410.5641,529,400,855.541
1/11/21126.148126.14895.153115.602610,095,319.0821,402,127,902.578
1/10/21117.67134.1113.931126.201512,402,602.8561,528,930,605.941
1/9/21111.703118.94106.454117.667337,620,867.7591,424,946,042.567
1/8/21114.884117.479100.969111.703501,393,571.6181,352,221,085.009
1/7/21114.984125.117110.952114.94467,716,121.231,391,148,360.455
1/6/21116.501119.885109.857115.001392,901,334.341,389,419,870.216
1/5/21111.151119.95899.532116.454573,305,329.4851,404,342,547.25
1/4/2191.23111.988.202111.132619,262,373.1321,339,476,346.339
1/3/2185.71392.42981.85391.097298,884,107.1171,097,389,994.144
1/2/2190.38591.77282.78685.713221,843,920.0911,032,020,483.248
1/1/2187.54390.3585.12690.35202,515,778.5271,087,592,822.217
12/31/2080.85587.778.42687.527204,471,306.2561,053,210,331.411
12/30/2077.90684.93777.10280.888205,643,884.054973,018,228.854
12/29/2081.86782.70375.19277.902163,464,865.466936,493,441.552
12/28/2076.91285.2276.16281.884226,663,289.815984,160,252.902
12/27/2074.87681.52772.60776.968213,855,387.963924,546,580.837
12/26/2079.82279.9873.80974.868181,386,506.709898,979,377.015
12/25/2080.2681.50475.92179.795172,743,359.151958,013,751.496
12/24/2075.31780.44471.28780.257289,878,177.166963,409,600.291
12/23/2084.10384.26863.67775.216278,229,984.194902,812,157.558
12/22/2081.22685.6176.15684.11244,392,689.8711,009,442,760.106
12/21/2085.96987.63377.981.312215,489,072.067975,723,269.068
12/20/2088.97589.84484.43585.969280,308,987.2711,031,344,697.276
12/19/2089.83196.06988.96489.013357,204,770.5461,067,684,335.432
12/18/2085.09389.77382.84189.77254,960,310.8341,076,525,471.551
12/17/2087.23389.47483.3485.084361,404,899.2841,019,961,551.352
12/16/2087.22589.48180.96587.23368,950,333.1921,045,506,379.575
12/15/2086.15588.74584.62687.258288,078,630.1211,045,770,157.897
12/14/2083.45590.85779.78886.14309,773,536.511,032,112,150.702
12/13/2077.58884.64976.92883.427269,018,776.925999,380,433.359
12/12/2074.68279.99874.64977.555228,308,571.774928,807,400.946
12/11/2076.62578.34970.70774.73314,260,628.567894,777,251.897
12/10/2082.18383.05175.85976.646299,977,126.997917,596,922.546
12/9/2079.92386.12575.09782.114357,447,823.955982,942,929.995
12/8/2090.9591.09978.2179.946376,267,574.785956,117,556.491
12/7/2087.95794.786.9190.96299,145,687.741,087,477,655.833
12/6/2091.94792.73384.95187.956261,643,152.7841,051,203,168.981
12/5/2081.5991.92179.94691.921321,071,928.2331,097,810,892.152
12/4/2091.68592.73680.18481.642344,330,864.126974,344,644.041
12/3/2086.38194.0783.21491.676390,370,348.3561,093,762,156.925
12/2/2078.80989.93872.45486.323410,949,897.551,029,525,776.039
11/29/2063.94969.56162.04168.853161,791,286.307819,035,970.452
11/28/2060.74966.20158.97963.947150,605,043.445760,508,853.187
11/27/2064.00668.66556.6560.739201,844,805.756722,139,363.779
11/26/2061.81765.09850.38463.993282,502,058.465760,506,808.651
11/25/2066.71667.45359.55861.805154,888,752.217733,874,939.297
11/24/2071.85674.3866.27966.739193,004,081.179792,032,288.238
11/23/2068.42573.77165.73871.839220,212,896.12852,034,424.507
11/22/2070.42474.6663.29968.425209,068,686.378811,198,457.428
11/21/2075.06576.89267.79670.424237,984,829.2833,647,262.706
11/20/2075.85782.17374.68975.065260,578,165.495888,309,702.545
11/19/2075.23380.73170.50375.857275,294,182.281895,838,057.79
11/18/2078.44379.21167.64975.232291,394,550.795887,327,038.57
11/17/2073.25379.56268.95678.443310,951,195.489923,384,720.046
11/16/2064.23774.04261.20971.766252,527,244.675843,863,117.225
11/15/2067.01671.17560.08964.237258,275,517.1754,769,242.985
11/14/2063.39968.37757.89767.016243,698,854.746786,814,070.894
11/13/2051.63266.12451.17963.399318,852,071.242743,396,746.182
11/12/2054.759.61850.52351.632244,505,561.547603,421,827.56
11/11/2067.00168.77953.71754.7354,136,841.346638,025,534.607
11/10/2054.88770.3153.17967.001433,793,206.497780,700,254.06
11/9/2053.74958.36449.8654.886386,011,347.749626,843,328.122
11/8/2044.60554.78642.86453.749174,706,008.647613,014,913.917
11/7/2038.45751.42838.45744.605200,580,053.605507,707,213.198
11/6/2030.95540.76930.85538.457147,304,661435,876,358.249
11/5/2027.71532.30325.96630.95685,212,411.643350,205,472.925
11/4/2028.04328.43326.0927.71550,464,690.51313,021,334.568
11/3/2029.73230.06327.53728.04356,775,011.596316,455,541.598
11/1/2029.70831.06728.49430.65749,568,339.159345,465,544.002
10/30/2029.09831.98127.79231.21877,280,723.589350,090,548.37
10/29/2032.39433.15528.24129.09866,304,785.645310,800,760.622
10/28/2034.87235.5643232.39460,533,866.826346,002,819.347