UK markets closed

Venus AAVE USD (VAAVE-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
2.1313-0.0313 (-1.45%)
As of 04:33PM UTC. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 20242.13972.18112.11942.13132.13131,460,776
02 Jun 20242.15592.17362.11662.13972.1397-
01 Jun 20242.14932.18062.14582.15592.1559-
31 May 20242.13112.16402.07382.14932.1493-
30 May 20242.14772.21802.12002.12522.1252-
29 May 20242.21062.22142.12652.14772.1477-
28 May 20242.25142.25322.15002.21062.2106-
27 May 20242.27302.36182.22822.25142.2514-
26 May 20242.18122.33202.15112.27302.2730-
25 May 20242.05752.23822.05752.18122.1812-
24 May 20242.02122.13571.97662.05752.0575-
23 May 20241.95512.06171.89802.02122.0212-
22 May 20242.01352.02391.92951.95511.9551-
21 May 20242.02332.06831.98622.01352.0135-
20 May 20241.76842.02331.75082.02332.0233-
19 May 20241.82731.83681.75361.76841.7684-
18 May 20241.82831.86401.82111.82731.8273-
17 May 20241.78131.84991.76461.82831.8283-
16 May 20241.78411.79681.74391.78131.7813-
15 May 20241.66631.79581.65931.78411.7841-
14 May 20241.71421.71521.66301.66631.6663-
13 May 20241.71971.77691.66771.71421.7142-
12 May 20241.70201.74451.70201.71971.7197-
11 May 20241.75471.75471.70201.70201.7020-
10 May 20241.86261.87851.73991.75471.7547-
09 May 20241.78871.87551.76371.86261.8626-
08 May 20241.82801.84541.77531.78871.7887-
07 May 20241.82201.89121.79851.82801.8280-
06 May 20241.84841.86481.82161.82201.8220-
05 May 2024------
04 May 2024------
03 May 2024------
02 May 2024------
01 May 2024------
30 Apr 2024------
29 Apr 2024------
28 Apr 2024------
27 Apr 2024------
26 Apr 2024------
25 Apr 2024------
24 Apr 2024------
23 Apr 2024------
22 Apr 2024------
21 Apr 2024------
20 Apr 2024------
19 Apr 2024------
18 Apr 2024------
17 Apr 20242.58332.58332.58332.58332.5833-
16 Apr 20242.58332.58332.58332.58332.5833-
15 Apr 20242.58332.58332.58332.58332.5833-
14 Apr 20242.58332.58332.58332.58332.5833-
13 Apr 20242.58332.58332.58332.58332.5833-
12 Apr 20242.58332.58332.58332.58332.5833-
11 Apr 20242.58332.58332.58332.58332.5833-
10 Apr 20242.60452.67452.53682.58332.5833-
09 Apr 20242.67232.76562.59612.60452.60451,471,851
08 Apr 20242.54342.68552.51682.67232.67231,538,211
07 Apr 20242.45862.54532.45392.54342.54341,470,963
06 Apr 20242.36132.50392.34742.45862.45861,417,974
05 Apr 20242.41112.41362.27772.36132.36131,595,818
04 Apr 20242.38652.47612.32722.41112.41111,620,695
03 Apr 20242.39262.46212.32712.38652.38651,581,348
02 Apr 20242.67492.68062.34272.39262.39261,586,305
01 Apr 20242.65442.71532.51172.67492.67491,781,064
31 Mar 20242.56982.65462.56322.65442.65441,765,016
30 Mar 20242.64282.67062.55742.56982.56981,695,740
29 Mar 20242.64732.69702.58442.64282.64281,744,311
28 Mar 20242.58812.65602.53962.64732.64731,735,648
27 Mar 20242.71202.73322.56632.58812.58811,821,456
26 Mar 20242.62962.72662.61252.71202.71201,907,029
25 Mar 20242.58462.69502.57052.62962.62961,663,161
24 Mar 20242.52362.59922.49032.58462.58461,634,666
23 Mar 20242.45482.57782.44952.52362.52361,600,125
22 Mar 20242.55912.58662.38212.45482.45481,548,364
21 Mar 20242.48682.57782.41742.55912.55911,615,656
20 Mar 20242.26802.49952.18132.48682.48681,573,238
19 Mar 20242.55522.57012.22242.26802.26801,432,565
18 Mar 20242.62802.67312.46822.55522.55521,603,519
17 Mar 20242.46232.67492.36672.65302.65301,678,550
16 Mar 20242.67002.69112.41792.46232.46231,565,165
15 Mar 20242.88432.92682.56212.67002.67001,685,149
14 Mar 20242.95782.99722.75562.88432.88431,712,118
13 Mar 20242.80033.14952.77602.95782.95781,414,751
12 Mar 20242.83162.86702.61192.80032.80031,609,963
11 Mar 20242.61982.85932.52992.83162.83161,628,619
10 Mar 20242.70942.76582.55262.61982.61981,507,323
09 Mar 20242.75152.79832.67932.70942.70941,575,531
08 Mar 20242.76922.85582.66592.75152.75151,599,796
07 Mar 20242.63942.76922.50692.76922.76921,592,792
06 Mar 20242.19842.64912.12282.63942.63941,521,943
05 Mar 20242.37022.46062.04082.19842.19841,272,252
04 Mar 20242.33012.38472.28682.37022.37021,304,706
03 Mar 20242.41392.45022.26302.33012.33011,281,339
02 Mar 20242.28622.44862.28472.41392.41391,333,475
01 Mar 20242.19042.28622.18932.28622.28621,258,900
29 Feb 20242.16372.36802.14132.19042.19041,237,295
28 Feb 20242.17002.24492.06042.16372.16371,225,216
27 Feb 20242.12812.18742.09502.17002.17001,226,287
26 Feb 20242.07872.14592.03402.12812.12811,208,920
25 Feb 20242.09852.10332.02522.07872.07871,180,017
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...