- 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) |
|---|---|---|---|---|---|---|
| 4/18/24 | 83.636 | 86.529 | 82.176 | 85.445 | 74,476,853.4 | 1,264,997,206.91 |
| 4/17/24 | 86.839 | 87.376 | 81.497 | 83.636 | 81,075,544.56 | 1,238,088,005.96 |
| 4/16/24 | 84.922 | 88.025 | 81.503 | 86.839 | 101,605,864.46 | 1,285,434,692.2 |
| 4/15/24 | 88.107 | 91.256 | 81.343 | 84.922 | 128,206,065.75 | 1,257,048,878.57 |
| 4/14/24 | 82.87 | 89.132 | 80.228 | 88.107 | 168,166,182.74 | 1,304,174,870.71 |
| 4/13/24 | 100.09 | 100.09 | 72.261 | 82.87 | 235,726,981.83 | 1,226,620,139.87 |
| 4/12/24 | 117.844 | 120.019 | 93.035 | 100.095 | 177,725,923.08 | 1,481,477,882.38 |
| 4/11/24 | 128.235 | 131.901 | 115.727 | 117.845 | 157,859,255.97 | 1,744,257,735.58 |
| 4/10/24 | 126.034 | 129.163 | 122.457 | 128.232 | 163,473,968.95 | 1,898,014,670.19 |
| 4/9/24 | 129.084 | 133.608 | 125.325 | 126.034 | 154,158,428.03 | 1,865,400,797.14 |
| 4/8/24 | 122.817 | 129.707 | 121.493 | 129.084 | 99,113,394.83 | 1,910,535,322.4 |
| 4/7/24 | 118.643 | 122.94 | 118.463 | 122.817 | 79,989,772.7 | 1,817,708,344.77 |
| 4/6/24 | 113.906 | 121.343 | 113.333 | 118.642 | 138,264,886.43 | 1,755,894,615.79 |
| 4/5/24 | 116.386 | 116.592 | 109.887 | 113.906 | 88,459,811.89 | 1,685,687,947.14 |
| 4/4/24 | 114.789 | 119.607 | 112.379 | 116.383 | 79,155,437.28 | 1,722,326,138.14 |
| 4/3/24 | 115.484 | 118.963 | 111.848 | 114.789 | 96,835,519.13 | 1,698,489,108.33 |
| 4/2/24 | 129.19 | 129.477 | 113.004 | 115.484 | 141,569,182.78 | 1,708,739,532.63 |
| 4/1/24 | 128.254 | 131.303 | 121.245 | 129.19 | 162,581,371.11 | 1,911,363,661.25 |
| 3/31/24 | 124.034 | 128.256 | 123.736 | 128.254 | 68,976,950.59 | 1,897,486,690.68 |
| 3/30/24 | 127.589 | 129.043 | 123.438 | 124.034 | 67,279,877.95 | 1,834,163,181.39 |
| 3/29/24 | 127.846 | 130.295 | 124.789 | 127.589 | 97,491,536.49 | 1,886,650,618.38 |
| 3/28/24 | 124.999 | 128.273 | 122.591 | 127.846 | 92,905,881.91 | 1,887,946,322.78 |
| 3/27/24 | 130.932 | 132.05 | 123.88 | 125.002 | 122,344,313.86 | 1,845,882,188.47 |
| 3/26/24 | 127.072 | 131.709 | 125.871 | 130.932 | 125,058,670.6 | 1,933,470,957.22 |
| 3/25/24 | 124.811 | 130.16 | 124.049 | 127.072 | 124,558,327.92 | 1,876,413,315.05 |
| 3/24/24 | 121.521 | 125.585 | 120.224 | 124.811 | 93,400,078.6 | 1,843,007,851 |
| 3/23/24 | 118.666 | 124.524 | 118.277 | 121.521 | 92,205,376.72 | 1,794,379,993.92 |
| 3/22/24 | 123.477 | 124.981 | 114.857 | 118.666 | 124,038,673.72 | 1,752,070,149.62 |
| 3/21/24 | 120.121 | 124.666 | 116.631 | 123.481 | 138,504,605.93 | 1,823,063,648.34 |
| 3/20/24 | 109.33 | 120.795 | 105.269 | 120.121 | 158,255,251.31 | 1,773,492,760.06 |
| 3/19/24 | 123.397 | 124.419 | 107.229 | 109.33 | 175,168,640.09 | 1,614,152,223.37 |
| 3/18/24 | 126.936 | 129.139 | 119.074 | 123.397 | 126,064,660.66 | 1,821,796,971.91 |
| 3/17/24 | 118.896 | 129.236 | 114.017 | 127.892 | 153,216,020.15 | 1,888,086,311.43 |
| 3/16/24 | 128.908 | 130.07 | 116.486 | 118.896 | 136,457,338.66 | 1,755,111,288.35 |
| 3/15/24 | 139.315 | 141.346 | 123.506 | 128.908 | 210,256,986.08 | 1,902,827,805.45 |
| 3/14/24 | 142.761 | 144.825 | 132.937 | 139.315 | 195,169,411.07 | 2,056,391,487.31 |
| 3/13/24 | 135.275 | 153.272 | 133.978 | 142.761 | 270,816,332.83 | 2,107,176,844.55 |
| 3/12/24 | 136.715 | 138.512 | 125.98 | 135.275 | 195,342,371.36 | 1,996,652,535.8 |
| 3/11/24 | 126.683 | 138.118 | 121.817 | 136.715 | 235,650,765.47 | 2,017,869,120.09 |
| 3/10/24 | 130.948 | 133.626 | 123.09 | 126.683 | 161,013,351.02 | 1,869,763,849.1 |
| 3/9/24 | 132.894 | 135.216 | 129.313 | 130.948 | 144,581,000.97 | 1,932,659,737.96 |
| 3/8/24 | 133.882 | 138.113 | 128.735 | 132.894 | 259,083,776.25 | 1,961,083,907.25 |
| 3/7/24 | 127.361 | 133.883 | 120.935 | 133.883 | 238,038,553.57 | 1,975,538,611.43 |
| 3/6/24 | 105.788 | 127.952 | 102.343 | 127.361 | 402,388,183.37 | 1,879,024,938.9 |
| 3/5/24 | 114.288 | 118.845 | 95.333 | 105.787 | 337,978,196.89 | 1,560,702,926.1 |
| 3/4/24 | 112.581 | 115.25 | 110.408 | 114.274 | 218,694,759.8 | 1,685,867,353.94 |
| 3/3/24 | 116.478 | 118.543 | 108.991 | 112.579 | 199,365,730.36 | 1,660,857,567.74 |
| 3/2/24 | 110.53 | 118.375 | 110.338 | 116.48 | 183,812,510.51 | 1,718,334,819.92 |
| 3/1/24 | 105.736 | 110.53 | 105.736 | 110.53 | 138,177,841.89 | 1,630,493,889.41 |
| 2/29/24 | 104.485 | 114.399 | 103.325 | 105.769 | 231,058,248.25 | 1,560,221,358.31 |
| 2/28/24 | 104.865 | 108.42 | 99.048 | 104.497 | 204,690,261.74 | 1,541,388,932.94 |
| 2/27/24 | 102.761 | 105.661 | 101.175 | 104.874 | 146,597,487.5 | 1,546,173,215.45 |
| 2/26/24 | 100.338 | 103.689 | 98.177 | 102.75 | 141,020,651.66 | 1,514,789,341.46 |
| 2/25/24 | 101.331 | 101.584 | 97.753 | 100.341 | 110,712,588.44 | 1,479,187,203.58 |
| 2/24/24 | 94.861 | 103.793 | 93.928 | 101.333 | 229,605,448.79 | 1,493,776,217.9 |
| 2/23/24 | 91.862 | 100.971 | 89.592 | 94.849 | 236,710,402.4 | 1,398,164,482.38 |
| 2/22/24 | 91.752 | 93.754 | 90.164 | 91.855 | 99,418,258.56 | 1,353,951,828.33 |
| 2/21/24 | 93.878 | 94.177 | 88.3 | 91.756 | 130,467,042.62 | 1,352,465,730.46 |
| 2/20/24 | 96.548 | 96.938 | 90.527 | 93.882 | 145,062,666.02 | 1,383,622,184.61 |
| 2/19/24 | 94.563 | 97.93 | 94.393 | 96.537 | 124,324,026.65 | 1,422,642,532.18 |
| 2/18/24 | 93.798 | 95.335 | 92.725 | 94.555 | 95,881,493.1 | 1,393,311,201.93 |
| 2/17/24 | 94.704 | 94.724 | 91.447 | 93.788 | 99,710,354.44 | 1,381,995,127.47 |
| 2/16/24 | 92.409 | 94.944 | 90.838 | 94.712 | 128,868,680.49 | 1,395,586,733.28 |
| 2/15/24 | 91.097 | 93.385 | 90.328 | 92.42 | 135,307,687.09 | 1,361,739,340.83 |
| 2/14/24 | 89.629 | 92.345 | 89.188 | 91.097 | 122,376,139.75 | 1,342,111,417.64 |
| 2/13/24 | 90.916 | 91.271 | 88.361 | 89.632 | 122,079,798.86 | 1,320,492,809.76 |
| 2/12/24 | 87.256 | 90.989 | 85.276 | 90.927 | 111,080,025.28 | 1,339,561,771.8 |
| 2/11/24 | 88.411 | 89.737 | 86.803 | 87.246 | 91,148,361.65 | 1,285,289,297.91 |
| 2/10/24 | 87.596 | 89.21 | 86.355 | 88.419 | 92,699,436.31 | 1,302,542,367.93 |
| 2/9/24 | 85.235 | 89.83 | 85.22 | 87.603 | 152,865,205.35 | 1,290,390,416.94 |
| 2/8/24 | 84.08 | 86.62 | 84.08 | 85.228 | 113,327,361.85 | 1,255,388,030.31 |
| 2/7/24 | 84.507 | 84.908 | 82.463 | 84.076 | 128,447,298.49 | 1,238,432,637.56 |
| 2/6/24 | 84.016 | 85.324 | 82.599 | 84.506 | 93,160,639.61 | 1,244,732,383.87 |
| 2/5/24 | 83.256 | 85.78 | 81.738 | 84.016 | 90,419,585.82 | 1,237,509,487.36 |
| 2/4/24 | 85.642 | 85.664 | 83.144 | 83.28 | 73,224,979.29 | 1,226,666,609.91 |
| 2/3/24 | 85.811 | 86.735 | 85.034 | 85.639 | 84,020,571.8 | 1,261,405,642.94 |
| 2/2/24 | 83.819 | 86.383 | 82.412 | 85.814 | 178,084,801.83 | 1,263,879,698.95 |
| 2/1/24 | 85.95 | 85.959 | 82.984 | 83.817 | 157,125,891.14 | 1,234,454,679.63 |
| 1/31/24 | 93.011 | 93.205 | 85.214 | 85.961 | 171,760,469.3 | 1,266,010,321.66 |
| 1/30/24 | 93.671 | 95.356 | 92.367 | 93.007 | 96,860,166.44 | 1,368,576,017.81 |
| 1/29/24 | 91.151 | 93.87 | 90.482 | 93.671 | 85,004,100.07 | 1,378,302,900.68 |
| 1/28/24 | 91.597 | 93.411 | 90.26 | 91.149 | 84,145,750 | 1,341,026,977.33 |
| 1/27/24 | 91.37 | 92.096 | 90.448 | 91.593 | 72,014,444.69 | 1,347,558,546.73 |
| 1/26/24 | 88.772 | 91.619 | 87.594 | 91.375 | 90,770,800.19 | 1,344,303,630.51 |
| 1/25/24 | 89.92 | 89.92 | 86.993 | 88.773 | 82,460,630.76 | 1,305,985,219.08 |
| 1/24/24 | 89.497 | 90.573 | 88.477 | 89.917 | 93,914,445.31 | 1,322,772,219.79 |
| 1/23/24 | 91.502 | 93.362 | 84.393 | 89.496 | 123,928,318.54 | 1,316,555,197.97 |
| 1/22/24 | 96.531 | 96.976 | 90.885 | 91.501 | 105,902,260.76 | 1,346,009,130.7 |
| 1/21/24 | 97.256 | 98.531 | 96.533 | 96.533 | 87,804,579.69 | 1,420,028,652.72 |
| 1/20/24 | 96.861 | 98.4 | 96.183 | 97.229 | 98,359,478.16 | 1,430,202,013.96 |
