Aave (AAVE) historical data and Live price

aave

Aave

AAVE
$ 90.18 + 6.946 % 0.00298016 BTC
MARKET CAP
1.239 B
24H VOLUME
182.904 M
CIRC.SUPPLY
13.74 M
MAX SUPPLY
16 M
Rank48
1H 0.02 %
24H 6.95 %
7D 2.29 %
CODE
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/19/2281.75891.54279.78991.525192,899,371.071,257,538,593.8
5/18/2292.58595.97581.77481.774204,695,369.131,123,528,146.57
5/17/2284.22193.12984.09292.604178,001,182.161,272,295,034.34
5/16/2291.87191.88181.47184.222159,694,029.881,157,092,519.78
5/15/2286.72491.9882.66991.865148,891,486.331,260,010,224.71
5/14/2282.25786.81578.05286.719133,172,513.391,189,408,737.33
5/13/2277.44392.41876.07782.237247,711,261.51,127,932,340.15
5/12/2281.9187.6765.51277.54401,307,191.281,063,491,285.22
5/11/22105.318108.20376.96781.887489,588,600.761,123,073,360.55
5/10/22100.777117.86797.805105.351394,294,873.441,444,715,924.24
5/9/22125.905128.556100.903100.903308,802,178.691,383,703,326.79
5/8/22132.27132.802125.681125.841173,366,720.171,725,658,146.35
5/7/22138.377138.508129.72132.256165,661,557.621,813,574,221.37
5/6/22141.542142.479133.995138.379214,266,623.471,896,337,668.02
5/5/22159.114161.795137.846141.561300,888,358.521,939,923,929.51
5/4/22141.103159.109141.103159.08255,099,4212,179,965,885.37
5/3/22144.047146.349139.443141.099193,059,554.11,933,491,433.58
5/2/22146.566148.63139.587144.047201,992,323.961,973,818,970.47
5/1/22142.709148.253140.369146.555214,938,165.312,007,801,326.79
4/30/22157.13162.229140.349142.741264,967,438.541,955,499,437.05
4/29/22166.171167.76152.371157.115249,236,5652,152,338,185.17
4/28/22168.532175.705164.743166.16339,574,123.172,274,229,030.43
4/27/22157.772174.442157.093168.55537,280,881.192,306,586,923.59
4/26/22169.081178.122155.881157.727361,773,453.982,158,454,737.8
4/25/22166.439170.183154.441169.11255,610,400.222,314,175,695.05
4/24/22173.836174.681166.12166.44168,446,252.212,277,622,820.22
4/23/22177.029178.832173.516173.904171,982,811.722,379,737,445.23
4/22/22173.959180.205171.803176.998272,507,527.332,422,041,931.84
4/21/22186.203195.665171.946174.021347,813,903.532,381,292,808.35
4/20/22182.909198.024179.633186.22434,000,276.42,547,885,128.61
4/19/22168.655183.518166.787182.879240,302,050.872,502,086,387.64
4/18/22167.436169.731158.475168.613218,860,041.312,306,883,352.66
4/17/22172.604177.128166.913167.423144,708,123.792,290,585,052.12
4/16/22175.928175.976170.563172.632125,138,701.442,361,822,088.23
4/15/22172.053176.383169.239175.938198,243,101.772,407,015,118.13
4/14/22178.346179.843167.127172.04321,140,261.282,353,617,410.11
4/13/22164.481179.068163.17178.378265,922,347.962,440,318,918.24
4/12/22157.899170.849157.399164.514272,609,534.022,250,611,811.62
4/11/22177.653177.738156.679157.869264,132,706.032,159,693,953.81
4/10/22184.722188.48177.522177.701210,986,411.742,430,992,814.83
4/9/22183.412185.228177.624184.706210,918,583.952,526,808,994.89
4/8/22202.588202.588182.173183.429331,526,856.632,509,170,363.91
4/7/22191.474206.778191.474202.592408,731,295.772,771,196,519.4
4/6/22221.066221.132191.372191.456451,038,083.082,618,471,044.9
4/5/22238.34238.34220.986221.108247,681,993.183,023,906,194.87
4/4/22242.75242.869226.718238.394365,211,448.413,260,304,470.49
4/3/22237.129251.798232.031242.808479,539,040.933,320,655,499.04
4/2/22245.366254.822236.713237.153647,204,993.743,243,069,227.4
4/1/22206.412260.087206.412245.4341,414,586,485.483,352,365,230.79
3/31/22223.435226.992205.164206.278565,609,705.772,817,496,472.01
3/30/22221.224240.319213.759223.3581,367,471,479.563,050,757,694.67
3/29/22167.929221.553167.769221.41,517,821,000.093,023,888,381.54
3/28/22168.992178.682167.025168.055268,178,812.442,295,058,206.85
3/27/22163.28168.988159.746168.988169,951,008.322,307,755,906.43
3/26/22162.657166.456161.417163.281158,764,521.662,229,792,794.69
3/25/22168.58173.656161.113162.655322,760,113.872,221,199,920.75
3/24/22156172.047153.967168.629421,080,491.862,302,671,137.43
3/23/22153.029156.905150.915155.999193,369,832.512,130,009,237.39
3/22/22154.364160.887152.735152.996234,640,222.922,088,852,983.45
3/21/22152.472161.252147.731154.402320,569,257.182,108,047,787.8
3/20/22157.097158.592147.506152.472279,313,058.892,081,651,978.83
3/19/22160.652165.254155.552157.072307,812,527.162,143,787,756.06
3/18/22155.86163.836148.19160.686499,860,697.582,192,748,941.91
3/17/22141.632156.248137.072156.007494,695,672.362,128,620,165.21
3/16/22121.968141.658121.264141.646396,920,462.681,932,633,874.49
3/15/22118.465122.733114.463121.967119,151,096.361,664,107,911.54
3/14/22116.051121.033114.063118.475141,802,429.31,616,129,744.28
3/13/22120.338120.496115.697116.072120,443,433.871,583,327,254.63
3/12/22116.754121.309116.737120.357111,562,837.741,640,826,357.31
3/11/22119.31120.767115.248116.743125,641,522.361,591,523,185.02
3/10/22127.664128.139117.864119.309151,961,883.611,626,423,544.23
3/9/22121.815130.001121.718127.723163,411,591.041,741,107,288.25
3/8/22117.153124.923116.529121.787230,403,598.481,660,163,353.6
3/7/22116.947123.706113.955117.237200,758,453.561,598,110,451.31
3/6/22124.57125.597116.838116.951140,213,321.291,594,168,902.01
3/5/22124.05126.143122.768124.559122,518,392.281,697,660,075.5
3/4/22129.976131.702122.388124.003229,406,660.31,690,054,044.89
3/3/22137.994137.994127.185129.94215,414,141.891,770,925,913.28
3/2/22143.436145.617136.763137.995262,542,714.031,880,664,463.9
3/1/22145.781150.338140.622143.446289,879,650.431,954,917,319.24
2/28/22131.593145.805128.794145.805274,931,422.41,987,038,896.07
2/27/22136.366144.019130.192131.61288,547,016.831,792,830,537.59
2/26/22139.73143.706135.378136.432164,221,021.021,858,483,996.1
2/25/22125.314142.847122.494139.758261,272,496.941,903,764,823.74
2/24/22131.233131.396112.999125.305303,696,782.671,706,830,406.39
2/23/22134.718142.801131.324131.324150,490,553.731,788,792,742.53
2/22/22128.952136.507126.185134.753159,885,504.261,835,413,227.84
2/21/22137.575144.52128.542128.979181,548,238.461,756,700,346.71
2/20/22146.254146.294135.559137.593110,695,674.371,860,655,912.48
2/19/22145.888148.661141.727146.26797,926,133.351,977,896,921.99