Aave (AAVE) historical data and Live price

aave

Aave

AAVE
$ 61.41 + 1.563 % 0.00373531 BTC
MARKET CAP
865.503 M
24H VOLUME
67.995 M
CIRC.SUPPLY
14.093 M
MAX SUPPLY
16 M
Rank47
1H 1.24 %
24H 1.56 %
7D 11.28 %
CODE
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
11/28/2261.50762.27958.74760.26675,182,904.05849,336,697.1
11/27/2261.67363.11860.46561.52599,788,131.95867,079,328.26
11/26/2259.00862.02759.00861.68480,465,453.62869,326,727.96
11/25/2258.15259.82156.88659.01670,739,120.73831,728,702.9
11/24/2258.35359.59357.57158.16464,462,685.25819,711,421.6
11/23/2257.358.6556.72258.35295,460,029822,364,339.56
11/22/2255.92257.59850.69257.289224,180,492.3807,382,849.18
11/21/2256.17657.34254.47655.92980,077,885.98788,217,537.05
11/20/2258.63261.20856.0856.17490,265,729.05791,669,987.89
11/19/2258.36859.01657.14458.62342,492,591.54826,188,737.22
11/18/2258.58161.12557.61358.38161,829,445.4822,769,457.28
11/17/2258.38359.22157.14158.57661,291,587.4825,522,630.16
11/16/2261.06761.9557.51258.37282,673,856.23822,652,034.33
11/15/2258.88162.79958.60961.071100,484,832.95860,692,049.75
11/14/2256.70659.59953.86658.861120,890,571.75829,544,824.36
11/13/2257.87860.22456.1856.697129,628,560.73799,045,511.89
11/12/2263.93164.00457.58257.873181,943,068.47815,610,519.47
11/11/2268.0468.60661.14963.917121,916,622.22900,794,463.67
11/10/2258.29170.35257.60968.052192,154,050.86959,072,909.05
11/9/2272.25472.94257.57258.282217,857,936.38821,375,359.46
11/8/2287.42488.13568.96472.234301,320,102.551,018,011,131.49
11/7/2286.6890.26384.41887.453171,864,068.151,232,486,155.06
11/6/2296.22396.29786.69386.693162,939,126.41,221,787,304.47
11/5/2294.54997.95993.91796.215199,868,002.71,355,980,155.85
11/4/2283.76596.73583.50594.534281,708,445.541,332,279,401.75
11/3/2280.38486.20380.03583.772129,983,748.231,180,618,859.09
11/2/2284.33785.42579.61780.373133,073,173.921,132,716,806.05
11/1/2283.94685.92883.68984.344107,173,285.621,188,673,897.25
10/31/2283.91886.68382.78183.951112,459,032.931,183,141,824.69
10/30/2285.30686.73382.94683.93688,859,201.351,182,922,726.4
10/29/2284.17687.08383.98585.305125,702,767.71,202,222,347.44
10/28/2281.56984.73580.89584.178106,743,192.441,186,343,640.93
10/27/2283.51286.87781.27781.584154,716,857.441,149,773,806.79
10/26/2282.23184.72281.1683.503154,408,027.421,176,820,859.34
10/25/2285.09285.94381.82882.308168,298,180.771,159,980,369.46
10/24/2288.86689.67484.87885.102148,294,125.221,199,360,135.86
10/23/2282.0889.73881.80988.873121,151,218.711,252,507,023.53
10/22/2282.02483.68581.49982.08678,779,010.421,156,849,510.61
10/21/2280.78682.93678.85282.022121,025,728.961,155,951,420.55
10/20/2282.92283.56180.2980.778115,386,223.061,138,418,872.63
10/19/2282.4885.22381.52182.934177,273,568.981,168,802,633.83
10/18/2278.97683.33378.13782.483166,935,940.181,162,445,243.27
10/17/2275.85379.44774.88978.971116,500,192.511,112,947,507.9
10/16/2271.94876.0971.94575.87684,904,215.681,069,332,923.05
10/15/2272.90773.16271.6171.94974,551,318.81,013,995,952.22
10/14/2271.09474.50970.97372.915123,735,153.691,027,600,491.49
10/13/2271.64471.90465.57571.101155,704,558.091,002,036,980
10/12/2271.46672.63371.32571.6568,876,703.121,009,775,325.36
10/11/2273.73473.73471.33471.46286,447,362.921,007,122,639.21
10/10/2275.48876.35273.66973.74876,540,285.051,039,340,278.58
10/9/2274.64375.92674.36775.48764,548,820.51,063,856,091.53
10/8/2275.81976.10774.08974.64758,025,525.11,052,007,980.19
10/7/2277.47678.13475.2375.8281,458,702.991,068,548,299.32
10/6/2278.70280.27477.36777.47298,112,068.521,091,826,900.42
10/5/2278.9179.0976.12778.69481,835,406.631,109,044,450.8
10/4/2275.68279.6375.62378.91993,115,043.091,112,226,304.96
10/3/2272.73976.03272.29175.70191,862,566.741,066,870,638.58
10/2/2274.51775.5572.74272.74282,794,766.581,025,170,155.93
10/1/2274.5375.59874.06274.51370,284,777.881,050,124,628.43
9/30/2276.93377.79373.88274.51898,073,723.241,050,199,317.7
9/29/2276.84277.38174.47776.94182,818,606.831,084,344,638.49
9/28/2276.67377.94273.37776.837122,708,266.581,082,877,526.61
9/27/2276.24480.69974.88676.702125,110,178.711,080,978,828.97
9/26/2273.77676.38372.87776.222108,629,619.721,074,208,977.23
9/25/2275.0577.46473.03673.76676,923,712.541,039,604,825.88
9/24/2277.05777.29974.83475.05171,992,936.881,057,705,070
9/23/2276.75178.48373.33577.051117,163,138.731,085,899,612.18
9/22/2271.99977.2571.74976.751111,078,140.241,081,661,352.95
9/21/2274.08778.57770.98372.034155,224,106.461,015,189,114.05
9/20/2276.40376.98773.96774.085114,944,020.111,044,099,232.48
9/19/2273.05776.84471.08776.402144,039,760.481,076,748,080.13
9/18/2281.5581.84472.58173.051117,360,127.041,029,527,473.49
9/17/2279.29481.56979.29481.54973,634,689.451,149,288,559.67
9/16/2278.4980.22277.59279.267127,131,638.81,117,131,929.91
9/15/2283.58883.71778.3678.484168,377,487.041,106,083,200.97
9/14/2282.99485.41681.53583.579149,077,149.341,177,892,601.4
9/12/2291.44996.11489.73290.822197,641,001.131,279,894,553.17
9/11/2292.81993.89889.87191.451143,099,882.821,288,621,138.96
9/10/2291.1493.65390.01892.829160,574,078.051,307,894,802.88
9/9/2288.2293.70388.20991.139140,264,339.561,284,074,875.47
9/8/2287.44489.49586.06288.237117,611,237.11,236,410,248.98
9/7/2283.61788.94182.32287.444134,543,330.331,225,288,673.82
9/6/2291.13993.483.61683.642168,386,557.661,171,947,006.34
9/5/2288.85591.42986.88191.126105,671,605.581,276,787,622.87
9/4/2287.07288.86186.07788.85683,698,254.831,244,951,158.62
9/3/2288.45888.55586.00187.072109,721,164.021,219,917,929.54
9/2/2286.40991.81985.08888.462171,291,210.71,239,365,964.76
9/1/2284.91386.88282.42486.413122,671,924.571,210,612,463.56
8/31/2284.65888.33284.58584.923138,815,486.981,189,625,033.98
8/30/2285.69887.89881.69184.639157,028,420.661,184,712,830.77