Aave (LEND) historical data and Live price

aave

Aave

LEND
$ 0.401282 -2.466 % 0.00003428 BTC
MARKET CAP
521.666 M
24H VOLUME
49.12 M
CIRC.SUPPLY
1.3 B
MAX SUPPLY
Rank31
1H 1.69 %
24H -2.47 %
7D 29.17 %
EXPLORER 1
2
3
CODE
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
8/8/200.3690.4270.3660.40351,458,336.908523,339,808.407
8/7/200.370.3950.3570.36956,800,987.269479,660,557.185
8/6/200.3180.3740.3160.3742,534,224.395480,889,998.551
8/5/200.3210.330.310.31825,392,176.303412,924,240.151
8/4/200.3120.3250.3090.32122,802,002.163417,604,442.13
8/3/200.3320.3470.3090.31334,407,253.711406,256,590.702
8/2/200.3110.3390.2810.33237,762,670.904431,304,499.624
8/1/200.3060.3240.3060.31127,637,769.996404,020,086.889
7/31/200.3330.3390.30.30634,265,515.744398,280,282.399
7/30/200.3160.3510.3090.33457,617,180.831433,710,204.575
7/29/200.2860.3290.2740.31555,428,249.811409,070,247.513
7/28/200.2380.2890.2320.28640,110,128.505371,401,955.825
7/27/200.2710.2760.2240.23738,318,621.642307,496,886.25
7/26/200.290.2960.2610.27126,299,126.134352,423,975.284
7/25/200.310.3280.2890.28927,143,590.066376,310,989.465
7/24/200.2860.3150.2780.3129,169,408.069403,112,391.935
7/23/200.310.3150.2750.28630,512,983.383371,530,272.368
7/22/200.3030.3240.2960.3125,712,121.226402,919,770.745
7/21/200.3170.3380.2930.30332,124,900.313394,373,952.874
7/20/200.3560.3740.2960.31950,967,674.727414,222,271.833
7/19/200.310.3760.3040.35546,919,549.82461,354,701.585
7/18/200.2880.3110.2760.30919,041,737.979402,237,815.327
7/17/200.2740.310.2740.28830,693,979.141374,796,930.827
7/16/200.2540.2750.2410.27518,801,051.049357,300,938.889
7/15/200.2370.2720.2330.25422,787,808.487329,805,769.288
7/14/200.2130.2370.2080.23717,329,139.189308,061,610.335
7/13/200.2290.2380.2120.21312,992,887.727277,407,400.291
7/12/200.2270.2550.2190.22923,548,092.185298,030,959.194
7/11/200.1920.2340.1920.22719,716,410.595294,868,010.751
7/10/200.1880.1920.180.1928,270,218.97249,547,100.045
7/9/200.1920.20.1840.1878,627,780.675243,663,668.987
7/8/200.1920.1980.1890.1929,884,464.69249,933,072.378
7/7/200.1850.2060.1770.19220,177,957.503249,473,711.567
7/6/200.1460.1850.1460.18522,126,337.911240,979,135.459
7/5/200.1490.150.140.1466,234,633.84189,440,546.2
7/4/200.1430.150.1410.1497,450,957.132194,092,270.08
7/3/200.1420.1460.1390.1439,113,690.329185,712,943.936
7/2/200.1440.1550.1380.14110,992,066.649183,647,209.03
7/1/200.1320.1490.1280.1449,768,399.098187,428,584.808
6/30/200.1230.1330.1220.1327,673,884.263171,694,128.01
6/29/200.1210.1240.1180.1235,766,692.815159,789,830.533
6/28/200.120.1280.1160.1215,297,452.649157,530,089.556
6/27/200.1180.1330.1150.128,274,008.239156,266,633.346
6/26/200.1290.1310.1110.1178,818,831.848152,744,771.481
6/25/200.1370.140.1290.1293,611,895.937168,048,318.367
6/24/200.1450.1510.1370.1377,337,605.183178,168,632.019
6/23/200.1450.1530.130.14411,246,533.122187,753,337.548
6/22/200.1590.1640.1330.14615,833,691.776189,254,753.522
6/21/200.140.1680.1370.15915,382,474.388206,818,063.896
6/20/200.130.1480.1260.149,184,419.111181,869,097.325
6/19/200.1290.1470.120.1315,958,889.298169,494,514.86
6/18/200.0980.140.0980.12819,574,772.581166,808,550.297
6/17/200.0960.1010.0910.0983,973,307.931127,813,529.532
6/16/200.0860.0980.0860.0965,146,280.304125,194,685.853
6/15/200.0860.0870.0730.0865,392,439.726111,839,555.72
6/14/200.0950.0950.0840.0863,954,144.931111,635,438.065
6/13/200.0970.0970.0920.0953,195,550.057123,803,718.836
6/12/200.0840.1010.0820.0976,608,676.483126,035,339.356
6/11/200.0950.1030.0820.0847,653,636.554109,202,267.099
6/10/200.0830.0970.080.09510,225,432.645122,964,307.642
6/9/200.070.0840.0670.0837,015,542.037107,718,497.823
6/8/200.0660.0710.0640.072,143,430.28190,696,291.814
6/7/200.0630.070.0610.0662,790,601.03285,252,685.819
6/6/200.0590.0640.0580.0631,509,844.93281,958,783.336
6/5/200.060.0610.0590.0591,285,400.52577,112,447.376
6/4/200.0610.0620.0590.061,942,673.70278,069,846.253
6/3/200.0620.0640.060.0611,482,911.92878,774,881.257
6/2/200.0650.0670.060.0622,116,560.90680,330,064.837
6/1/200.0610.0690.0610.0662,653,822.28185,263,527.559
5/31/200.0630.0650.0610.0621,844,793.32180,071,972.299
5/30/200.0570.0710.0570.0636,451,102.16482,207,390.009
5/29/200.050.0580.050.0573,325,685.91674,282,161.371
5/28/200.0530.0530.050.051,456,733.59764,623,823.76
5/27/200.0540.0550.0510.0531,895,529.77268,617,920.497
5/26/200.0580.0580.0540.0541,209,871.07770,675,976.033
5/25/200.0560.0580.0550.0581,385,580.53674,923,931.036
5/24/200.0580.0590.0560.0561,274,514.10173,180,668.201
5/23/200.060.0610.0570.058966,238.76575,244,146.363
5/22/200.0570.060.0560.061,355,295.30178,350,749.784
5/21/200.0620.0630.0560.0571,521,949.95574,522,366.355
5/20/200.060.0640.0590.0622,363,678.47880,327,291.332
5/19/200.0570.0620.0560.061,732,900.78377,852,206.184
5/18/200.0590.0620.0560.0571,856,945.96974,230,746.428
5/17/200.0620.0660.0590.0591,662,688.90177,334,272.939
5/16/200.0630.0640.0620.0621,245,134.61180,850,607.851
5/15/200.0630.0690.0620.0632,658,034.5281,860,964.585
5/14/200.0620.0660.0590.0632,560,846.62681,893,859.475
5/13/200.0570.0690.0560.0623,347,526.75980,117,638.801
5/12/200.0670.0670.0550.0572,689,984.31873,778,451.636
5/11/200.0650.070.0610.0673,971,472.40986,566,495.021