Aave (AAVE) historical data and Live price

aave

Aave

AAVE
$ 98.12 + 3.094 % 0.0014478 BTC
MARKET CAP
1.454 B
24H VOLUME
133.652 M
CIRC.SUPPLY
14.818 M
MAX SUPPLY
16 M
Rank64
1H 1.11 %
24H 3.09 %
7D 14.17 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/22/2497.12497.71393.12894.39584,974,392.131,398,736,441.26
5/21/2497.86399.88695.70897.124118,203,801.091,439,059,304.73
5/20/2485.37397.86484.47597.864114,127,438.541,449,904,367.41
5/19/2488.21988.69184.63685.37350,654,775.81,264,837,448.98
5/18/2488.29690.00987.8988.21853,472,920.81,306,986,875.75
5/17/2485.9589.32685.04888.29661,476,664.941,308,117,334.12
5/16/2486.09786.76484.09285.9559,569,666.361,273,360,131.26
5/15/2480.41986.70880.08586.09668,065,718.351,275,515,820.16
5/14/2482.75782.81180.19680.41959,158,619.691,191,372,411.68
5/13/2483.02385.80280.40182.75766,519,157.331,225,989,595.49
5/12/2482.19784.24282.19783.02338,964,571.681,229,914,592.23
5/11/2484.16684.47482.16482.19748,994,630.361,217,603,085.4
5/10/2489.90890.69483.98884.16658,977,365.281,246,734,070.19
5/5/2489.05490.19387.55890.07856,643,196.311,334,258,327.26
5/4/2488.81589.84787.86289.05454,854,430.081,319,074,586.02
5/3/2484.9889.18783.77888.81569,381,006.741,315,521,574.92
5/2/2483.74885.90281.22184.9871,496,061.721,258,700,212.85
5/1/2483.36484.20378.80583.74891,283,497.41,240,393,620.13
4/30/2489.49790.28780.9283.36389,122,249.421,234,671,737.06
4/29/2490.2891.58986.85989.49471,359,810.671,325,487,221.69
4/28/2491.72692.97590.0790.2853,140,647.731,337,030,101.15
4/27/2489.5492.85986.73791.72670,506,799.291,358,408,204.07
4/26/2491.60891.60888.41589.5472,869,322.241,326,013,754.22
4/25/2490.69991.78688.24591.60873,110,858.981,356,541,933.14
4/24/2494.68297.0789.91690.69889,847,741.631,343,066,092.19
4/23/2496.45197.43193.87594.68273,665,570.111,401,996,894.52
4/22/2491.02497.42590.71796.45190,581,492.061,428,100,543.51
4/21/2491.78193.19389.48891.02464,791,756.231,347,738,241.53
4/20/2485.90192.28985.00791.78184,008,539.461,358,834,570.31
4/19/2485.4458879.04285.901105,796,665.781,271,748,599.6
4/18/2483.63686.52982.17685.44574,476,853.41,264,997,206.91
4/17/2486.83987.37681.49783.63681,075,544.561,238,088,005.96
4/16/2484.92288.02581.50386.839101,605,864.461,285,434,692.2
4/15/2488.10791.25681.34384.922128,206,065.751,257,048,878.57
4/14/2482.8789.13280.22888.107168,166,182.741,304,174,870.71
4/13/24100.09100.0972.26182.87235,726,981.831,226,620,139.87
4/12/24117.844120.01993.035100.095177,725,923.081,481,477,882.38
4/11/24128.235131.901115.727117.845157,859,255.971,744,257,735.58
4/10/24126.034129.163122.457128.232163,473,968.951,898,014,670.19
4/9/24129.084133.608125.325126.034154,158,428.031,865,400,797.14
4/8/24122.817129.707121.493129.08499,113,394.831,910,535,322.4
4/7/24118.643122.94118.463122.81779,989,772.71,817,708,344.77
4/6/24113.906121.343113.333118.642138,264,886.431,755,894,615.79
4/5/24116.386116.592109.887113.90688,459,811.891,685,687,947.14
4/4/24114.789119.607112.379116.38379,155,437.281,722,326,138.14
4/3/24115.484118.963111.848114.78996,835,519.131,698,489,108.33
4/2/24129.19129.477113.004115.484141,569,182.781,708,739,532.63
4/1/24128.254131.303121.245129.19162,581,371.111,911,363,661.25
3/31/24124.034128.256123.736128.25468,976,950.591,897,486,690.68
3/30/24127.589129.043123.438124.03467,279,877.951,834,163,181.39
3/29/24127.846130.295124.789127.58997,491,536.491,886,650,618.38
3/28/24124.999128.273122.591127.84692,905,881.911,887,946,322.78
3/27/24130.932132.05123.88125.002122,344,313.861,845,882,188.47
3/26/24127.072131.709125.871130.932125,058,670.61,933,470,957.22
3/25/24124.811130.16124.049127.072124,558,327.921,876,413,315.05
3/24/24121.521125.585120.224124.81193,400,078.61,843,007,851
3/23/24118.666124.524118.277121.52192,205,376.721,794,379,993.92
3/22/24123.477124.981114.857118.666124,038,673.721,752,070,149.62
3/21/24120.121124.666116.631123.481138,504,605.931,823,063,648.34
3/20/24109.33120.795105.269120.121158,255,251.311,773,492,760.06
3/19/24123.397124.419107.229109.33175,168,640.091,614,152,223.37
3/18/24126.936129.139119.074123.397126,064,660.661,821,796,971.91
3/17/24118.896129.236114.017127.892153,216,020.151,888,086,311.43
3/16/24128.908130.07116.486118.896136,457,338.661,755,111,288.35
3/15/24139.315141.346123.506128.908210,256,986.081,902,827,805.45
3/14/24142.761144.825132.937139.315195,169,411.072,056,391,487.31
3/13/24135.275153.272133.978142.761270,816,332.832,107,176,844.55
3/12/24136.715138.512125.98135.275195,342,371.361,996,652,535.8
3/11/24126.683138.118121.817136.715235,650,765.472,017,869,120.09
3/10/24130.948133.626123.09126.683161,013,351.021,869,763,849.1
3/9/24132.894135.216129.313130.948144,581,000.971,932,659,737.96
3/8/24133.882138.113128.735132.894259,083,776.251,961,083,907.25
3/7/24127.361133.883120.935133.883238,038,553.571,975,538,611.43
3/6/24105.788127.952102.343127.361402,388,183.371,879,024,938.9
3/5/24114.288118.84595.333105.787337,978,196.891,560,702,926.1
3/4/24112.581115.25110.408114.274218,694,759.81,685,867,353.94
3/3/24116.478118.543108.991112.579199,365,730.361,660,857,567.74
3/2/24110.53118.375110.338116.48183,812,510.511,718,334,819.92
3/1/24105.736110.53105.736110.53138,177,841.891,630,493,889.41
2/29/24104.485114.399103.325105.769231,058,248.251,560,221,358.31
2/28/24104.865108.4299.048104.497204,690,261.741,541,388,932.94
2/27/24102.761105.661101.175104.874146,597,487.51,546,173,215.45
2/26/24100.338103.68998.177102.75141,020,651.661,514,789,341.46
2/25/24101.331101.58497.753100.341110,712,588.441,479,187,203.58
2/24/2494.861103.79393.928101.333229,605,448.791,493,776,217.9
2/23/2491.862100.97189.59294.849236,710,402.41,398,164,482.38
2/22/2491.75293.75490.16491.85599,418,258.561,353,951,828.33
2/21/2493.87894.17788.391.756130,467,042.621,352,465,730.46
2/20/2496.54896.93890.52793.882145,062,666.021,383,622,184.61
2/19/2494.56397.9394.39396.537124,324,026.651,422,642,532.18