- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Aave (AAVE) historical data and Live price
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 7/26/24 | 92.911 | 103.03 | 92.721 | 97.812 | 158,609,829.93 | 1,455,237,286.57 |
| 7/25/24 | 89.926 | 96.971 | 85.91 | 92.911 | 199,239,182.45 | 1,382,301,311.38 |
| 7/24/24 | 94.413 | 94.661 | 89.64 | 89.926 | 72,024,338.49 | 1,337,880,886.51 |
| 7/23/24 | 94.207 | 96.222 | 92.033 | 94.412 | 98,324,143.32 | 1,404,604,353.9 |
| 7/22/24 | 98.596 | 99.519 | 93.682 | 94.207 | 95,915,779.98 | 1,401,419,484.21 |
| 7/21/24 | 98.956 | 100.081 | 94.947 | 98.596 | 82,278,365.68 | 1,466,689,460.15 |
| 7/20/24 | 100.757 | 100.801 | 98.661 | 98.956 | 66,077,189.7 | 1,472,026,757.33 |
| 7/19/24 | 98.529 | 101.249 | 95.903 | 100.757 | 87,578,645.66 | 1,498,814,502.61 |
| 7/18/24 | 98.048 | 100.35 | 95.973 | 98.53 | 95,975,909.97 | 1,465,670,610.58 |
| 7/17/24 | 100.575 | 103.334 | 97.674 | 98.053 | 120,974,229.96 | 1,458,547,599.86 |
| 7/16/24 | 104.085 | 106.437 | 99.45 | 100.556 | 153,526,155.07 | 1,495,752,857.43 |
| 7/15/24 | 104.362 | 106.47 | 101.597 | 104.099 | 135,203,959.09 | 1,548,422,601.64 |
| 7/14/24 | 99.309 | 104.881 | 99.251 | 104.339 | 106,465,212.06 | 1,551,952,978.75 |
| 7/13/24 | 97.462 | 100.913 | 95.71 | 99.307 | 93,690,513.16 | 1,476,988,525.76 |
| 7/12/24 | 92.876 | 98.237 | 92.11 | 97.461 | 117,978,095.91 | 1,449,381,483.18 |
| 7/11/24 | 91.079 | 95.826 | 88.629 | 92.875 | 115,070,999.93 | 1,381,168,141.78 |
| 7/10/24 | 85.236 | 91.072 | 84.01 | 91.055 | 86,698,547.79 | 1,354,094,405.5 |
| 7/9/24 | 81.956 | 86.06 | 81.516 | 85.237 | 95,704,368.18 | 1,267,470,602.54 |
| 7/8/24 | 78.228 | 83.872 | 75.956 | 81.96 | 103,282,947.78 | 1,218,732,394.37 |
| 7/7/24 | 83.197 | 83.273 | 78.051 | 78.226 | 72,186,873.73 | 1,163,195,863.79 |
| 7/6/24 | 79.837 | 83.436 | 78.714 | 83.196 | 79,565,001.11 | 1,237,067,480.81 |
| 7/5/24 | 79.426 | 80.225 | 72.609 | 79.835 | 173,592,188.48 | 1,187,072,075.65 |
| 7/4/24 | 84.219 | 85.725 | 79.207 | 79.429 | 116,237,528.94 | 1,180,971,410.53 |
| 7/3/24 | 91.375 | 92.167 | 83.871 | 84.225 | 137,490,374.5 | 1,252,257,691.62 |
| 7/2/24 | 98.259 | 99.339 | 88.847 | 91.374 | 110,951,505.57 | 1,358,542,696.31 |
| 7/1/24 | 97.218 | 99.734 | 96.345 | 98.268 | 85,507,455.77 | 1,460,815,970.63 |
| 6/30/24 | 96.474 | 97.724 | 94.479 | 97.205 | 73,731,694.94 | 1,444,844,791.38 |
| 6/29/24 | 93.536 | 96.8 | 93.526 | 96.478 | 75,853,538.32 | 1,434,003,223.8 |
| 6/28/24 | 93.295 | 96.75 | 92.904 | 93.537 | 95,734,986.04 | 1,390,201,327.2 |
| 6/27/24 | 94.428 | 96.073 | 91.163 | 93.292 | 115,970,003.54 | 1,385,671,807.35 |
| 6/26/24 | 92.025 | 95.369 | 90.119 | 94.432 | 97,771,773.69 | 1,402,564,799.36 |
| 6/25/24 | 86.348 | 94.947 | 86.271 | 92.029 | 138,070,249.29 | 1,366,867,343.97 |
| 6/24/24 | 80.713 | 87.802 | 78.253 | 86.355 | 146,235,830.84 | 1,282,567,715.14 |
| 6/23/24 | 81.628 | 82.718 | 80.236 | 80.705 | 57,786,390.01 | 1,198,644,335.13 |
| 6/22/24 | 81.908 | 82.123 | 79.668 | 81.636 | 62,962,282.05 | 1,212,412,791.56 |
| 6/21/24 | 84.791 | 86.512 | 81.756 | 81.898 | 91,099,970.78 | 1,216,282,037.65 |
| 6/20/24 | 87.37 | 90.015 | 84.798 | 84.798 | 113,725,389.51 | 1,259,337,356.57 |
| 6/19/24 | 82.015 | 88.666 | 81.612 | 87.37 | 110,242,282.19 | 1,297,511,727.42 |
| 6/18/24 | 85.081 | 85.409 | 77.011 | 82.021 | 123,718,397.32 | 1,218,075,064.31 |
| 6/17/24 | 85.607 | 87.595 | 81.936 | 85.099 | 125,039,414.35 | 1,263,765,688.51 |
| 6/16/24 | 85.875 | 86.549 | 84.301 | 85.577 | 59,102,817.34 | 1,270,846,930.32 |
| 6/15/24 | 83.594 | 86.957 | 83.496 | 85.873 | 60,164,850 | 1,275,188,512.11 |
| 6/14/24 | 83.723 | 86.044 | 81.545 | 83.594 | 83,207,100.92 | 1,241,337,411.73 |
| 6/13/24 | 89.975 | 89.975 | 83.337 | 83.726 | 98,360,775.58 | 1,243,178,163.84 |
| 6/12/24 | 87.738 | 93.421 | 86.885 | 89.973 | 114,505,511.74 | 1,335,873,527.01 |
| 6/11/24 | 90.783 | 90.939 | 85.134 | 87.737 | 145,854,026.98 | 1,302,644,473.33 |
| 6/10/24 | 93.461 | 93.624 | 90.686 | 90.782 | 131,853,005.79 | 1,347,851,348.83 |
| 6/9/24 | 92.962 | 94.07 | 92.053 | 93.461 | 111,024,465.18 | 1,387,536,237.61 |
| 6/8/24 | 97.438 | 97.962 | 92.43 | 92.972 | 93,139,632.78 | 1,380,271,086.71 |
| 6/7/24 | 102.426 | 104.642 | 90.827 | 97.448 | 161,528,876.81 | 1,446,704,687.06 |
| 6/6/24 | 104.382 | 104.389 | 101.247 | 102.426 | 76,286,726.25 | 1,520,597,421.75 |
| 6/5/24 | 103.128 | 105.296 | 102.23 | 104.382 | 80,553,405.04 | 1,549,593,317.14 |
| 6/4/24 | 100.977 | 104.04 | 99.832 | 103.128 | 94,715,276.94 | 1,530,967,269.37 |
| 6/3/24 | 103.241 | 105.358 | 100.791 | 100.977 | 73,889,444.57 | 1,498,987,744.3 |
| 6/2/24 | 104.03 | 105.011 | 102.139 | 103.241 | 67,296,637.13 | 1,532,562,523.2 |
| 6/1/24 | 103.941 | 105.273 | 103.565 | 104.03 | 53,257,326.4 | 1,544,266,478.27 |
| 5/31/24 | 102.944 | 104.485 | 100.084 | 103.941 | 97,392,632.15 | 1,542,881,944.82 |
| 5/30/24 | 103.601 | 107.091 | 102.202 | 102.949 | 98,789,837.07 | 1,525,678,443.52 |
| 5/29/24 | 106.612 | 107.396 | 102.636 | 103.601 | 101,582,510.22 | 1,535,405,685.79 |
| 5/28/24 | 108.639 | 108.787 | 103.785 | 106.612 | 120,893,656.39 | 1,580,008,634.9 |
| 5/27/24 | 109.738 | 114.263 | 107.441 | 108.639 | 139,573,135.6 | 1,609,958,287.77 |
| 5/26/24 | 105.294 | 112.617 | 103.818 | 109.738 | 170,231,038.25 | 1,626,200,462.23 |
| 5/25/24 | 99.343 | 108.106 | 99.339 | 105.294 | 169,082,553.05 | 1,560,312,857.38 |
| 5/24/24 | 97.742 | 103.344 | 95.368 | 99.343 | 174,465,272.72 | 1,472,098,466 |
| 5/23/24 | 94.395 | 99.815 | 91.591 | 97.742 | 138,655,554.01 | 1,448,351,916.4 |
| 5/22/24 | 97.124 | 97.713 | 93.128 | 94.395 | 84,974,392.13 | 1,398,736,441.26 |
| 5/21/24 | 97.863 | 99.886 | 95.708 | 97.124 | 118,203,801.09 | 1,439,059,304.73 |
| 5/20/24 | 85.373 | 97.864 | 84.475 | 97.864 | 114,127,438.54 | 1,449,904,367.41 |
| 5/19/24 | 88.219 | 88.691 | 84.636 | 85.373 | 50,654,775.8 | 1,264,837,448.98 |
| 5/18/24 | 88.296 | 90.009 | 87.89 | 88.218 | 53,472,920.8 | 1,306,986,875.75 |
| 5/17/24 | 85.95 | 89.326 | 85.048 | 88.296 | 61,476,664.94 | 1,308,117,334.12 |
| 5/16/24 | 86.097 | 86.764 | 84.092 | 85.95 | 59,569,666.36 | 1,273,360,131.26 |
| 5/15/24 | 80.419 | 86.708 | 80.085 | 86.096 | 68,065,718.35 | 1,275,515,820.16 |
| 5/14/24 | 82.757 | 82.811 | 80.196 | 80.419 | 59,158,619.69 | 1,191,372,411.68 |
| 5/13/24 | 83.023 | 85.802 | 80.401 | 82.757 | 66,519,157.33 | 1,225,989,595.49 |
| 5/12/24 | 82.197 | 84.242 | 82.197 | 83.023 | 38,964,571.68 | 1,229,914,592.23 |
| 5/11/24 | 84.166 | 84.474 | 82.164 | 82.197 | 48,994,630.36 | 1,217,603,085.4 |
| 5/10/24 | 89.908 | 90.694 | 83.988 | 84.166 | 58,977,365.28 | 1,246,734,070.19 |
| 5/5/24 | 89.054 | 90.193 | 87.558 | 90.078 | 56,643,196.31 | 1,334,258,327.26 |
| 5/4/24 | 88.815 | 89.847 | 87.862 | 89.054 | 54,854,430.08 | 1,319,074,586.02 |
| 5/3/24 | 84.98 | 89.187 | 83.778 | 88.815 | 69,381,006.74 | 1,315,521,574.92 |
| 5/2/24 | 83.748 | 85.902 | 81.221 | 84.98 | 71,496,061.72 | 1,258,700,212.85 |
| 5/1/24 | 83.364 | 84.203 | 78.805 | 83.748 | 91,283,497.4 | 1,240,393,620.13 |
| 4/30/24 | 89.497 | 90.287 | 80.92 | 83.363 | 89,122,249.42 | 1,234,671,737.06 |
| 4/29/24 | 90.28 | 91.589 | 86.859 | 89.494 | 71,359,810.67 | 1,325,487,221.69 |
| 4/28/24 | 91.726 | 92.975 | 90.07 | 90.28 | 53,140,647.73 | 1,337,030,101.15 |
| 4/27/24 | 89.54 | 92.859 | 86.737 | 91.726 | 70,506,799.29 | 1,358,408,204.07 |
| 4/26/24 | 91.608 | 91.608 | 88.415 | 89.54 | 72,869,322.24 | 1,326,013,754.22 |
| 4/25/24 | 90.699 | 91.786 | 88.245 | 91.608 | 73,110,858.98 | 1,356,541,933.14 |
| 4/24/24 | 94.682 | 97.07 | 89.916 | 90.698 | 89,847,741.63 | 1,343,066,092.19 |
