Aave (AAVE) historical data and Live price

aave

Aave

AAVE
$ 376.95 + 2.302 % 0.00622589 BTC
MARKET CAP
4.706 B
24H VOLUME
328.847 M
CIRC.SUPPLY
12.484 M
MAX SUPPLY
16 M
Rank33
1H 1.98 %
24H 2.30 %
7D -5.45 %
CODE
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
4/11/21367.489373.379360.574373.379200,658,255.124,660,263,686.21
4/10/21359.373374.971357.083367.263278,406,911.914,583,145,058.71
4/9/21377.932379.18357.891359.484187,074,856.574,485,870,791.61
4/8/21351.388377.931349.125377.931261,822,849.234,715,193,942.12
4/7/21384.015387.925343.958350.996479,760,253.884,378,934,904.69
4/6/21398.225414.47381.05383.99429,756,591.484,788,997,765.1
4/5/21404.393407.329388.3397.925306,918,909.354,962,595,819.1
4/4/21385.527409.58382.789404.31330,959,728.895,042,122,934.79
4/3/21406.884411.377385.416385.421395,544,800.584,806,154,259.95
4/2/21377.515408.48374.291406.692480,081,712.845,069,254,861.38
4/1/21377.184385.299369.995377.612342,371,946.854,706,655,285.76
3/31/21373.827385.78361.115377.008460,781,142.044,698,903,088.6
3/30/21360.243377.864354.836373.641324,113,326.934,656,864,364.11
3/29/21345.959365.134343.681360.316273,206,477.354,490,531,522.37
3/28/21348.466352.82336.068346.19197,560,213.164,314,382,589.25
3/27/21355.472358.323339.998348.592201,495,262.874,343,943,724.09
3/26/21328.146357.866327.543355.606322,533,721.514,430,363,919.94
3/25/21322.126339.013316.224328.216318,638,404.994,088,868,432.99
3/24/21337.496352.322313.809322.381246,028,275.934,015,946,929.12
3/23/21344.171351.247335.827337.714221,157,577.384,203,178,634.82
3/22/21370.245373.765342.275344.324229,155,373.864,284,996,869.58
3/21/21372.514377.245363.605370.152174,671,074.924,606,283,845.85
3/20/21369.182395.189368.09372.478260,796,699.24,635,091,730.5
3/19/21363.012377.266356.679369.377235,741,846.524,595,860,814.8
3/18/21378.931380.446362.48363.101219,482,140.044,517,656,907.39
3/17/21371.331379.865359.728379.125280,131,587.994,716,940,794.82
3/16/21369.001375.318352.737371.219286,266,766.784,617,763,704.8
3/15/21380.701389.069358.239369.023352,800,736.834,590,010,352.57
3/14/21405.363408.329377.949381.083381,409,955.944,739,457,975.83
3/13/21374.795415.923361.533405.393542,535,232.395,041,674,558.43
3/12/21403.59406.415362.884374.715427,189,383.684,659,635,360.2
3/11/21407.405411.653389.27403.509396,079,584.325,017,241,956.56
3/10/21439.132450.26402.44408.264530,439,445.715,076,097,240.69
3/9/21430.782441.175418.167439.33453,095,765.285,461,756,100.94
3/8/21407.245431.089388.798430.625578,702,449.845,353,291,199.64
3/7/21382.119407.707378.15407.152587,694,984.875,060,997,597.21
3/6/21366.816382.453353.918382.02259,155,959.284,747,498,176.4
3/5/21374.324374.363341.834367.126334,832,774.854,562,190,922.56
3/4/21396.017406.012367.787374.567395,856,298.254,653,772,702.49
3/3/21390.915413.638385.871396.308428,274,369.614,923,743,148.88
3/2/21385.589411.887379.035390.926731,511,612.14,855,921,767.78
3/1/21345.189386.427344.804385.42743,260,217.034,787,397,636.72
2/28/21334.365354.837302.172344.87595,665,678.74,282,630,707.73
2/27/21323.376349.178323.376334.364400,236,069.044,151,558,855.57
2/26/21338.277350.865305.154323.108549,178,299.164,011,295,609.12
2/25/21367.219384.708337.501337.501450,643,581.024,189,244,710.34
2/24/21360.211402.91344.939367.231763,533,885.84,557,746,908.16
2/23/21400.785401.649288.715359.4981,179,704,137.164,461,394,530.87
2/22/21435.878444.673361.839400.882924,414,231.894,974,530,206.13
2/21/21441.282451.371427.25435.854555,957,721.725,407,627,356.65
2/20/21421.831489.748409.896442.0241,512,350,119.375,482,898,402.56
2/19/21440.501444.422407.322422.243667,057,562.25,230,359,731.15
2/18/21449.054476.665435.795440.511577,451,189.485,456,652,070.81
2/17/21431.417455.551401.537449.6011,095,918,427.915,569,245,761.06
2/16/21454.712477.642423.502431.53927,532,561.855,345,408,014.9
2/15/21470.923494.318401.603455.6151,153,106,183.35,643,744,346.22
2/14/21494.714508.752462.438471.615685,293,985.665,841,937,064.85
2/13/21529.83542.135491.646494.56783,556,570.316,124,959,579.25
2/12/21517.906542.943502.337529.896822,757,465.386,558,682,803.75
2/11/21516.326532.936504.782518.073836,675,655.616,409,555,495.12
2/10/21487.7559.123486.482517.9681,880,615,3946,404,109,768.83
2/9/21490.011505.943475.652488.0021,165,494,591.86,030,579,943.23
2/8/21461.796529.137458.58490.3421,711,240,052.776,057,557,720.36
2/7/21472.601479.957399.003461.5081,373,619,547.815,700,023,386.8
2/6/21506.386509.151443.634472.3291,485,662,684.035,832,334,571.25
2/5/21465.207534.409463.888506.7731,511,505,451.246,253,059,939.33
2/4/21366.335506.814366.335466.482,838,572,595.825,754,281,218.82
2/3/21301.096367.793300.028365.5991,083,942,424.894,506,679,200.81
2/2/21295.748303.164285.172301.118752,215,469.923,711,117,723.85
2/1/21300.037306.991285.566295.661639,510,002.093,643,317,247.54
1/31/21313.893317.189293.56300.063539,565,884.953,697,226,540.33
1/30/21286.973316.144283.087313.087805,008,933.693,854,426,676.67
1/29/21292.269306.123272.623286.8991,050,249,644.783,530,265,420.3
1/28/21282.186290.723274.746282.011991,392,426.5873,468,128,225.261
1/27/21272.675290.402257.254282.4441,111,051,096.4693,473,257,310.895
1/26/21249.198281.718241.928272.3581,081,042,277.543,345,908,147.025
1/25/21264.259281.03240.259249.7441,081,208,271.0293,066,479,750.692
1/24/21210.614285.433210.614264.851,241,700,329.7273,251,074,103.956
1/23/21187.969216.935184.758210.367564,323,079.852,581,064,745.64
1/22/21159.88194.553148.817188.28621,666,180.5272,309,153,719.538
1/21/21193.322193.419156.915159.992581,488,355.1621,961,810,810.229
1/20/21187.129198.199173.542193.336629,524,750.3972,370,382,680.145
1/19/21197.717206.222185.818187.508501,884,679.0412,298,257,565.747
1/18/21186.19197.66181.443197.657495,408,127.8792,421,614,478.235
1/17/21182.373196.801175.36186.265631,950,249.7832,280,831,100.501
1/16/21162.694199.427162.694182.932896,636,347.4522,238,510,904.062
1/15/21147.326163.045141.04162.579588,428,158.2171,988,529,819.238
1/14/21147.178153.161139.54147.262467,793,933.9661,797,974,219.364
1/13/21126.11147.469120.681147.469540,090,767.4251,799,950,317.279
1/12/21115.439132.766110126.053541,259,410.5641,529,400,855.541