Aave (AAVE) historical data and Live price

aave

Aave

AAVE
$ 285.74 -3.225 % 0.00830006 BTC
MARKET CAP
3.671 B
24H VOLUME
297.548 M
CIRC.SUPPLY
12.846 M
MAX SUPPLY
16 M
Rank27
1H 0.08 %
24H -3.22 %
7D 9.72 %
CODE
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
7/24/21289.828299.095281.971288.395315,739,452.583,704,676,295.51
7/23/21278.758292.271268.985289.884364,225,213.613,723,274,506.08
7/22/21259.181280.285257.089278.514367,101,432.283,577,055,615.61
7/21/21223.136262.902217.471258.48366,541,510.043,319,487,805.05
7/20/21238.375241.957213.336223.615260,479,821.872,871,704,922.54
7/19/21253.941255.712233.566237.772252,691,687.963,053,479,751.55
7/18/21253.271267.604251.199254.698254,054,987.453,270,685,568.63
7/17/21253.373258.052246.888252.803283,179,582.153,246,316,059.81
7/16/21271.895279.597252.966254.048326,378,534.193,262,215,296.82
7/15/21279.453286.021265.751271.511365,833,418.383,486,286,921.14
7/14/21271.175285.408252.1279.335435,496,444.43,586,395,459.98
7/13/21297.049297.461267.967270.669302,379,707.13,475,046,769.27
7/12/21304.914321.624291.851297.601403,892,738.743,820,479,818.91
7/11/21294.698310.243287.374304.682294,882,000.353,911,050,656.02
7/10/21302.939311.336289.913294.811299,445,823.063,784,019,296.67
7/9/21290.82314.196276.225303.506552,502,555.863,895,465,632.67
7/8/21315.189315.704277.306292.238689,905,533.943,750,784,905.93
7/7/21316.507331.484310.78314.039498,746,511.24,030,546,916.1
7/6/21307.998346.715307.998316.899988,705,452.844,066,775,915.02
7/5/21277.111317.387263.434307.829793,140,860.063,950,268,561.44
7/4/21259.399289.001248.285277.039427,571,943.313,555,054,096.37
7/3/21234.208265.107228.485259.655385,377,799.453,331,546,057.4
7/2/21230.814234.484215.952233.948256,639,522.763,001,542,331.19
7/1/21250.71251.974227.691231.626330,715,116.192,971,685,384.78
6/30/21238.119252.121220.081250.385363,669,939.713,212,200,185.37
6/29/21226.998252.576226.118236.766374,246,042.793,037,272,383.02
6/28/21202.761232.834200.823226.372340,029,039.592,903,823,686.72
6/27/21187.309202.72183.517202.676250,757,136.212,599,445,021.94
6/26/21187.068193.117176.781186.972224,175,853.692,397,984,006.42
6/25/21211.195214.83185.269187.169256,442,078.22,400,468,190.85
6/24/21207.66217.906193.354210.86256,051,017.162,699,309,497.69
6/23/21206.027229.664198.025207.794371,831,909.62,660,068,033.75
6/22/21212.558222.892171.376205.752589,171,952.092,633,899,991.85
6/21/21272.917275.377206.415212.989406,497,830.332,726,354,239.2
6/20/21255.237277.19242.621273.499242,023,664.133,500,727,704.2
6/19/21265.405270.243255.168256.356148,810,608.563,281,227,060.66
6/18/21293.534293.785253.611264.352229,941,834.933,383,440,911.19
6/17/21290.296305.389285.46292.915146,151,226.313,748,867,972.37
6/16/21311.928313.739287.531290.269192,278,220.233,714,910,783.79
6/15/21318.223326.901308.367312.179228,501,024.353,994,985,979.89
6/14/21316.285336.0481.487318.018372,222,717.564,069,681,896.08
6/13/21278.739317.608267.801317.129327,631,351.914,058,132,278.98
6/12/21285.438288.953266.509278.514251,587,257.993,563,847,177.88
6/11/21310.251315.078281.056285.082250,130,334.33,647,643,402.16
6/10/21339.01339.406305.413310.148244,954,071.633,968,314,481.01
6/9/21330.01342.554306.538338.597372,168,431.574,332,127,856.58
6/7/21365.474387.646332.986333.885357,944,925.24,270,986,921.64
6/6/21356.797368.262354.709365.66204,074,691.84,676,895,920.27
6/5/21373.398391.558347.721356.668357,996,565.634,561,449,065.93
6/4/21398.546398.546347.69373.883431,321,243.764,781,530,086.14
6/3/21384.443408.967377.898397.498357,572,383.785,082,959,562.31
6/2/21372.909401.711361.933384.403410,524,214.054,915,404,364.2
6/1/21382.432392.774361.508372.872599,657,382.374,767,779,049.31
5/31/21324.582385.149305.066383.083685,229,369.024,897,954,880.81
5/30/21297.75338.767283.187325.148404,946,833.614,156,839,152.74
5/29/21319.961335.224280.933297.9461,875,865.153,807,889,683.09
5/28/21371.608376.531305.076320.381691,594,902.234,094,856,434.92
5/27/21415.198415.198365.757369.978627,234,774.784,722,695,575.04
5/26/21370.81415.081359.456414.933815,698,595.645,295,741,939.71
5/25/21386.974403.749323.663371.38856,641,755.424,739,642,739.47
5/24/21294.318397.067289.405385.5721,188,069,866.894,920,347,743.33
5/23/21335.388351.111210.048295.0891,187,561,364.153,765,386,794.92
5/22/21373.803381.628311.8334.481880,707,840.824,267,652,851.7
5/21/21467.526494.548310.491373.4191,224,012,357.594,764,076,256.81
5/2/21503.712506.531474.439483.414528,803,162.236,036,901,809.32
5/2/21503.712506.531474.439483.414528,803,162.236,036,901,809.32
5/2/21503.712506.531474.439483.414528,803,162.236,036,901,809.32
5/2/21503.712506.531474.439483.414528,803,162.236,036,901,809.32
5/1/21444.866510.982436.835503.866876,659,862.616,292,297,830.28
5/1/21444.866510.982436.835503.866876,659,862.616,292,297,830.28
5/1/21444.866510.982436.835503.866876,659,862.616,292,297,830.28
5/1/21444.866510.982436.835503.866876,659,862.616,292,297,830.28
4/30/21439.298452.476430.466444.729549,295,851.035,553,793,693.58
4/30/21439.298452.476430.466444.729549,295,851.035,553,793,693.58
4/30/21439.298452.476430.466444.729549,295,851.035,553,793,693.58
4/30/21439.298452.476430.466444.729549,295,851.035,553,793,693.58
4/29/21461.082462.826425.801438.71602,169,994.595,478,630,341.58
4/29/21461.082462.826425.801438.71602,169,994.595,478,630,341.58
4/29/21461.082462.826425.801438.71602,169,994.595,478,630,341.58
4/29/21461.082462.826425.801438.71602,169,994.595,478,630,341.58
4/28/21440.604486.037424.178460.3521,106,424,533.695,748,890,829.87
4/28/21440.604486.037424.178460.3521,106,424,533.695,748,890,829.87
4/28/21440.604486.037424.178460.3521,106,424,533.695,748,890,829.87
4/28/21440.604486.037424.178460.3521,106,424,533.695,748,890,829.87
4/27/21405.538449.015394.695440.223829,037,372.145,497,528,139.23
4/27/21405.538449.015394.695440.223829,037,372.145,497,528,139.23
4/27/21405.538449.015394.695440.223829,037,372.145,497,528,139.23
4/27/21405.538449.015394.695440.223829,037,372.145,497,528,139.23
4/26/21347.643407.973345.795405.157778,864,321.55,059,615,789.74
4/25/21317.671352.259316.134346.993384,827,300.794,333,267,643.55