UK markets close in 6 hours 57 minutes

Aave USD (AAVE-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
87.46+4.42 (+5.32%)
As of 08:31AM UTC. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202485.4587.8579.6087.4687.4696,930,208
18 Apr 202483.6486.5382.1885.4485.4474,476,853
17 Apr 202486.8487.3881.5083.6483.6481,075,545
16 Apr 202484.9288.0381.5086.8486.84101,605,864
15 Apr 202488.1191.2681.3484.9284.92128,206,066
14 Apr 202482.8789.1380.2388.1188.11168,166,183
13 Apr 2024100.09100.0972.2682.8782.87235,726,982
12 Apr 2024117.84120.0293.04100.09100.09177,725,923
11 Apr 2024128.23131.90115.73117.84117.84157,859,256
10 Apr 2024126.03129.16122.46128.23128.23163,473,969
09 Apr 2024129.08133.61125.32126.03126.03154,158,428
08 Apr 2024122.82129.71121.49129.08129.0899,113,395
07 Apr 2024118.64122.94118.46122.82122.8279,989,773
06 Apr 2024113.91121.34113.33118.64118.64138,264,886
05 Apr 2024116.39116.59109.89113.91113.9188,459,812
04 Apr 2024114.79119.61112.38116.38116.3879,155,437
03 Apr 2024115.48118.96111.85114.79114.7996,835,519
02 Apr 2024129.19129.48113.00115.48115.48141,569,183
01 Apr 2024128.25131.30121.25129.19129.19162,581,371
31 Mar 2024124.03128.26123.74128.25128.2568,976,951
30 Mar 2024127.59129.04123.44124.03124.0367,279,878
29 Mar 2024127.85130.29124.79127.59127.5997,491,536
28 Mar 2024125.00128.27122.59127.85127.8592,905,882
27 Mar 2024130.93132.05123.88125.00125.00122,344,314
26 Mar 2024127.07131.71125.87130.93130.93125,058,671
25 Mar 2024124.81130.16124.05127.07127.07124,558,328
24 Mar 2024121.52125.58120.22124.81124.8193,400,079
23 Mar 2024118.67124.52118.28121.52121.5292,205,377
22 Mar 2024123.48124.98114.86118.67118.67124,038,674
21 Mar 2024120.12124.67116.63123.48123.48138,504,606
20 Mar 2024109.33120.79105.27120.12120.12158,255,251
19 Mar 2024123.40124.42107.23109.33109.33175,168,640
18 Mar 2024126.94129.14119.07123.40123.40126,064,661
17 Mar 2024118.90129.24114.02127.89127.89153,216,020
16 Mar 2024128.91130.07116.49118.90118.90136,457,339
15 Mar 2024139.31141.35123.51128.91128.91210,256,986
14 Mar 2024142.76144.83132.94139.31139.31195,169,411
13 Mar 2024135.27153.27133.98142.76142.76270,816,333
12 Mar 2024136.71138.51125.98135.27135.27195,342,371
11 Mar 2024126.68138.12121.82136.71136.71235,650,765
10 Mar 2024130.95133.63123.09126.68126.68161,013,351
09 Mar 2024132.89135.22129.31130.95130.95144,581,001
08 Mar 2024133.88138.11128.74132.89132.89259,083,776
07 Mar 2024127.36133.88120.93133.88133.88238,038,554
06 Mar 2024105.79127.95102.34127.36127.36402,388,183
05 Mar 2024114.29118.8495.33105.79105.79337,978,197
04 Mar 2024112.58115.25110.41114.27114.27218,694,760
03 Mar 2024116.48118.54108.99112.58112.58199,365,730
02 Mar 2024110.53118.38110.34116.48116.48183,812,511
01 Mar 2024105.74110.53105.74110.53110.53138,177,842
29 Feb 2024104.49114.40103.32105.77105.77231,058,248
28 Feb 2024104.87108.4299.05104.50104.50204,690,262
27 Feb 2024102.76105.66101.17104.87104.87146,597,488
26 Feb 2024100.34103.6998.18102.75102.75141,020,652
25 Feb 2024101.33101.5897.75100.34100.34110,712,588
24 Feb 202494.86103.7993.93101.33101.33229,605,449
23 Feb 202491.86100.9789.5994.8594.85236,710,402
22 Feb 202491.7593.7590.1691.8691.8699,418,259
21 Feb 202493.8894.1888.3091.7691.76130,467,043
20 Feb 202496.5596.9490.5393.8893.88145,062,666
19 Feb 202494.5697.9394.3996.5496.54124,324,027
18 Feb 202493.8095.3492.7294.5694.5695,881,493
17 Feb 202494.7094.7291.4593.7993.7999,710,354
16 Feb 202492.4194.9490.8494.7194.71128,868,680
15 Feb 202491.1093.3890.3392.4292.42135,307,687
14 Feb 202489.6392.3489.1991.1091.10122,376,140
13 Feb 202490.9291.2788.3689.6389.63122,079,799
12 Feb 202487.2690.9985.2890.9390.93111,080,025
11 Feb 202488.4189.7486.8087.2587.2591,148,362
10 Feb 202487.6089.2186.3688.4288.4292,699,436
09 Feb 202485.2489.8385.2287.6087.60152,865,205
08 Feb 202484.0886.6284.0885.2385.23113,327,362
07 Feb 202484.5184.9182.4684.0884.08128,447,298
06 Feb 202484.0285.3282.6084.5184.5193,160,640
05 Feb 202483.2685.7881.7484.0284.0290,419,586
04 Feb 202485.6485.6683.1483.2883.2873,224,979
03 Feb 202485.8186.7485.0385.6485.6484,020,572
02 Feb 202483.8286.3882.4185.8185.81178,084,802
01 Feb 202485.9585.9682.9883.8283.82157,125,891
31 Jan 202493.0193.2085.2185.9685.96171,760,469
30 Jan 202493.6795.3692.3793.0193.0196,860,166
29 Jan 202491.1593.8790.4893.6793.6785,004,100
28 Jan 202491.6093.4190.2691.1591.1584,145,750
27 Jan 202491.3792.1090.4591.5991.5972,014,445
26 Jan 202488.7791.6287.5991.3791.3790,770,800
25 Jan 202489.9289.9286.9988.7788.7782,460,631
24 Jan 202489.5090.5788.4889.9289.9293,914,445
23 Jan 202491.5093.3684.3989.5089.50123,928,319
22 Jan 202496.5396.9890.8991.5091.50105,902,261
21 Jan 202497.2698.5396.5396.5396.5387,804,580
20 Jan 202496.8698.4096.1897.2397.2398,359,478
19 Jan 202496.8097.6992.0896.8696.86124,570,916
18 Jan 2024101.19101.5195.9196.8196.81116,025,364
17 Jan 2024103.50104.03100.14101.17101.17117,091,832
16 Jan 2024101.84110.53101.81103.50103.50183,254,928
15 Jan 202499.39103.1599.39101.86101.86116,591,795
14 Jan 2024105.99106.0599.3599.3999.39108,763,698
13 Jan 2024102.93107.52101.05105.99105.99128,003,364
12 Jan 2024109.75113.48100.61102.94102.94182,337,671
11 Jan 2024106.88117.61106.63109.77109.77252,056,241
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...