UK markets closed

Aave GBP (AAVE-GBP)

CCC - CoinMarketCap. Currency in GBP
Add to watchlist
72.16-0.81 (-1.11%)
As of 04:01PM UTC. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBPDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202473.2473.4370.8872.1672.1659,508,576
25 Apr 202476.0278.0672.1772.8072.8072,113,415
24 Apr 202478.1078.8575.7976.0276.0259,148,738
23 Apr 202473.5578.8973.2378.1078.1073,347,367
22 Apr 202474.2075.3472.3573.5573.5552,353,359
21 Apr 202469.4574.6168.7374.2074.2067,918,636
20 Apr 202468.7170.7163.7569.4569.4585,533,748
19 Apr 202467.1669.4765.9968.7168.7159,893,913
18 Apr 202469.8670.3165.5867.1667.1665,103,257
17 Apr 202468.2370.8365.5669.8669.8681,738,159
16 Apr 202470.7173.1765.3968.2368.23103,006,010
15 Apr 202466.5271.5664.4070.7170.71134,967,488
14 Apr 202480.3580.3558.0166.5266.52189,232,663
13 Apr 202493.8795.7374.7280.3580.35142,671,617
12 Apr 2024102.29105.1892.3493.8793.87125,738,212
11 Apr 202499.42101.6897.71102.29102.29130,398,281
10 Apr 2024101.98105.1498.8699.4299.42121,604,793
09 Apr 202497.28102.5096.15101.98101.9878,304,042
08 Apr 202493.8897.3893.7497.2897.2863,359,579
07 Apr 202490.1396.0189.6893.8893.88109,404,027
06 Apr 202492.0892.1986.9490.1390.1369,995,065
05 Apr 202490.7394.5288.8192.0892.0862,627,149
04 Apr 202491.8394.5788.9690.7390.7376,542,087
03 Apr 2024102.97103.2189.9691.8391.83112,570,010
02 Apr 2024101.48104.2396.62102.97102.97129,587,758
01 Apr 202498.24101.4998.00101.48101.4854,580,081
31 Mar 2024101.06102.2097.7698.2498.2453,286,740
30 Mar 2024101.29103.1098.90101.06101.0677,218,171
29 Mar 202499.07101.6097.07101.29101.2973,610,724
28 Mar 2024103.68104.6298.0399.0899.0896,969,736
27 Mar 2024100.56104.3099.69103.68103.6899,033,961
26 Mar 202499.08103.0098.50100.56100.5698,571,350
25 Mar 202496.4499.6895.4199.0899.0874,141,449
24 Mar 202494.1798.8293.8696.4496.4473,173,081
23 Mar 202497.5399.0091.1294.1794.1798,435,603
22 Mar 202493.8698.4391.1797.5397.53109,401,049
21 Mar 202485.9794.4682.7793.8693.86123,656,222
20 Mar 202496.9697.7784.2985.9785.97137,739,831
19 Mar 202499.71101.4293.5596.9696.9699,056,820
18 Mar 202493.39101.4889.56100.46100.46120,347,966
17 Mar 2024101.24102.1791.5093.3993.39107,185,056
16 Mar 2024109.31110.9896.95101.24101.24165,127,637
15 Mar 2024111.52113.19104.29109.31109.31153,131,481
14 Mar 2024105.72119.74104.71111.52111.52211,553,866
13 Mar 2024106.66108.0498.58105.72105.72152,670,221
12 Mar 202498.54107.5594.73106.66106.66183,839,410
11 Mar 2024101.84103.9295.8098.5498.54125,247,616
10 Mar 2024103.36105.16100.57101.84101.84112,444,404
09 Mar 2024104.49107.26100.56103.36103.36201,496,189
08 Mar 2024100.00104.4994.98104.49104.49185,777,665
07 Mar 202483.27100.5080.58100.00100.00315,949,166
06 Mar 202490.0693.6675.0583.2783.27266,026,019
05 Mar 202488.9290.8287.1790.0590.05172,341,531
04 Mar 202492.0393.6686.1188.9288.92157,469,620
03 Mar 202487.3393.5387.1892.0392.03145,226,037
02 Mar 202483.7487.3383.7487.3387.33109,171,135
01 Mar 202482.5290.4681.8583.7783.77182,991,201
29 Feb 202482.7085.6078.2582.5382.53161,666,620
28 Feb 202481.0283.2979.7382.7082.70115,605,899
27 Feb 202479.1981.7977.4381.0181.01111,181,528
26 Feb 202479.9280.1277.1079.1979.1987,379,689
25 Feb 202474.8181.8674.0879.9279.92181,091,195
24 Feb 202472.5579.6670.5674.8074.80186,680,239
23 Feb 202472.6074.0671.3472.5572.5578,518,851
22 Feb 202474.3674.6069.9672.6072.60103,232,439
21 Feb 202476.7077.0171.6574.3674.36114,900,511
20 Feb 202474.9977.7574.8376.6976.6998,765,742
19 Feb 202474.4375.6573.5874.9874.9876,032,490
18 Feb 202475.1575.1772.5774.4274.4279,122,659
17 Feb 202473.3575.4772.2175.1675.16102,260,520
16 Feb 202472.4974.2771.8973.3673.36107,397,229
15 Feb 202471.1973.6370.8172.4972.4997,377,387
14 Feb 202472.0072.3270.1571.1971.1996,962,979
13 Feb 202469.0572.0267.5972.0172.0187,967,493
12 Feb 202470.0171.0668.7069.0469.0472,129,800
11 Feb 202469.3670.6468.3870.0170.0173,402,009
10 Feb 202467.5471.2767.5269.3769.37121,042,950
09 Feb 202466.5968.7766.5967.5367.5389,793,575
08 Feb 202467.0567.3465.3066.5966.59101,726,664
07 Feb 202467.0367.7365.7767.0567.0573,918,309
06 Feb 202465.9668.3064.8767.0367.0372,141,267
05 Feb 202467.7967.8165.8365.9865.9858,017,030
04 Feb 202467.9368.6667.3167.7967.7966,508,836
03 Feb 202465.7668.2564.6567.9367.93140,968,011
02 Feb 202467.7967.8165.4465.7665.76123,272,018
01 Feb 202473.2773.4167.2067.8067.80135,463,360
31 Jan 202473.6875.1372.9273.2773.2776,303,921
30 Jan 202471.7973.8671.3773.6873.6866,866,520
29 Jan 202472.0773.5071.1071.7971.7966,274,371
28 Jan 202471.8972.4771.1772.0772.0756,664,134
27 Jan 202469.8672.0469.0671.9071.9071,422,460
26 Jan 202470.7070.7068.5469.8669.8664,896,764
25 Jan 202470.5271.0169.5670.7070.7073,843,426
24 Jan 202472.0173.3766.4970.5270.5297,649,195
23 Jan 202476.0176.3571.5572.0172.0183,346,032
22 Jan 202476.5677.5676.0176.0176.0169,140,663
21 Jan 202476.2477.4675.7176.5376.5377,424,057
20 Jan 202476.1577.0472.6976.2476.2498,056,495
19 Jan 202479.8280.0175.6076.1676.1691,276,922
18 Jan 202481.9082.3578.9979.8179.8192,363,910
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...