Canada markets closed

Aave CAD (AAVE-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
123.12+1.27 (+1.04%)
As of 03:31PM UTC. Market open.
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 05, 2024121.75123.12119.73123.12123.1273,503,936
May 04, 2024116.14121.90114.48121.39121.3994,826,491
May 03, 2024115.00117.43111.53116.14116.1497,709,020
May 02, 2024114.86115.41108.55115.00115.00125,342,283
May 01, 2024122.33123.41111.36114.86114.86122,790,853
Apr 30, 2024123.29125.01118.75122.32122.3297,536,159
Apr 29, 2024125.49127.20123.04123.29123.2972,569,772
Apr 28, 2024122.50127.05118.67125.49125.4996,463,877
Apr 27, 2024125.13125.13120.84122.50122.5099,688,876
Apr 26, 2024124.30125.36120.71125.13125.1399,866,655
Apr 25, 2024129.35132.75123.24124.29124.29123,129,861
Apr 24, 2024132.15133.42128.71129.35129.35100,641,902
Apr 23, 2024125.07133.50124.46132.15132.15124,105,068
Apr 22, 2024126.24128.18123.49125.07125.0789,027,113
Apr 21, 2024118.15126.94116.92126.24126.24115,549,546
Apr 20, 2024117.67121.07109.07118.15118.15145,518,024
Apr 19, 2024115.18119.02113.16117.67117.67102,562,447
Apr 18, 2024120.01120.78112.61115.18115.18111,654,970
Apr 17, 2024117.08121.69112.48120.01120.01140,414,224
Apr 16, 2024121.23125.49112.19117.08117.08176,760,780
Apr 15, 2024114.17122.66110.53121.23121.23231,387,082
Apr 14, 2024137.89137.8999.54114.17114.17324,749,277
Apr 13, 2024161.31164.53128.18137.90137.90244,844,118
Apr 12, 2024175.54180.56158.63161.31161.31216,085,643
Apr 11, 2024171.07175.15167.58175.53175.53223,775,429
Apr 10, 2024175.18181.00170.09171.07171.07209,246,171
Apr 09, 2024167.09176.07165.14175.18175.18134,506,293
Apr 08, 2024161.24167.25161.00167.09167.09108,822,486
Apr 07, 2024154.79164.91154.03161.24161.24187,908,894
Apr 06, 2024157.64157.96149.02154.79154.79120,212,461
Apr 05, 2024155.25161.77151.86157.63157.63107,210,024
Apr 04, 2024156.65161.56151.76155.25155.25130,965,682
Apr 03, 2024175.36175.78153.41156.65156.65192,035,057
Apr 02, 2024173.43178.10164.68175.36175.36220,685,189
Apr 01, 2024167.56173.43167.16173.43173.4393,273,668
Mar 31, 2024172.37174.33166.76167.56167.5690,891,751
Mar 30, 2024173.07176.43169.16172.37172.37131,706,191
Mar 29, 2024169.82173.61166.44173.07173.07125,771,802
Mar 28, 2024177.83179.44168.13169.82169.82166,213,682
Mar 27, 2024172.64178.92170.91177.83177.83169,857,688
Mar 26, 2024169.89176.82168.87172.64172.64169,221,208
Mar 25, 2024165.58170.88163.81169.89169.89127,137,868
Mar 24, 2024161.69169.67161.16165.58165.58125,634,436
Mar 23, 2024167.04169.52156.01161.69161.69169,008,895
Mar 22, 2024161.85168.68157.06167.05167.05187,371,108
Mar 21, 2024148.42162.91142.93161.85161.85213,231,543
Mar 20, 2024167.02168.42145.53148.42148.42237,800,187
Mar 19, 2024171.95174.81161.14167.02167.02170,635,452
Mar 18, 2024160.86175.02154.26173.25173.25207,552,090
Mar 17, 2024174.41175.98157.60160.86160.86184,619,956
Mar 16, 2024188.59191.40167.29174.41174.41284,467,189
Mar 15, 2024192.24195.10179.96188.59188.59264,202,198
Mar 14, 2024182.53206.71180.78192.24192.24364,674,503
Mar 13, 2024184.26186.67170.10182.53182.53263,584,252
Mar 12, 2024170.78186.10164.20184.26184.26317,598,319
Mar 11, 2024177.14180.76166.06170.78170.78217,064,675
Mar 10, 2024179.76182.91174.93177.14177.14195,581,949
Mar 09, 2024180.12185.47173.11179.76179.76350,449,670
Mar 08, 2024172.10180.12163.41180.12180.12320,240,883
Mar 07, 2024143.77172.91139.02172.10172.10543,748,359
Mar 06, 2024155.16161.39129.59143.77143.77459,330,958
Mar 05, 2024152.56156.46149.72155.14155.14296,905,036
Mar 04, 2024158.16160.96148.03152.56152.56270,170,071
Mar 03, 2024150.08160.74149.82158.16158.16249,589,817
Mar 02, 2024143.47150.08143.47150.08150.08187,624,783
Mar 01, 2024141.87155.39140.30143.51143.51313,512,308
Feb 29, 2024141.90147.15134.44141.89141.89277,929,051
Feb 28, 2024138.75142.92136.57141.91141.91198,371,469
Feb 27, 2024135.57140.16132.76138.73138.73190,403,122
Feb 26, 2024136.66137.00131.83135.57135.57149,583,778
Feb 25, 2024127.93139.98126.68136.66136.66309,657,389
Feb 24, 2024123.86136.31120.65127.92127.92319,239,484
Feb 23, 2024123.82126.43121.61123.85123.85134,045,141
Feb 22, 2024126.96127.36119.31123.83123.83176,069,449
Feb 21, 2024130.34130.84122.43126.96126.96196,181,009
Feb 20, 2024127.45132.11127.23130.32130.32167,833,706
Feb 19, 2024126.52128.64125.08127.44127.44129,231,569
Feb 18, 2024127.74127.77123.35126.51126.51134,498,400
Feb 17, 2024124.44128.03122.48127.76127.76173,829,803
Feb 16, 2024123.33126.17122.35124.45124.45182,206,008
Feb 15, 2024121.59125.13121.00123.33123.33165,682,363
Feb 14, 2024122.34122.80119.52121.60121.60165,616,141
Feb 13, 2024117.43122.25114.85122.35122.35149,470,282
Feb 12, 2024119.25121.04116.80117.42117.42122,669,835
Feb 11, 2024118.15120.33116.48119.26119.26125,037,635
Feb 10, 2024114.73120.80114.71118.16118.16206,192,232
Feb 09, 2024113.20116.68113.20114.72114.72152,542,029
Feb 08, 2024114.00114.43111.11113.19113.19172,930,910
Feb 07, 2024113.79115.11111.77114.00114.00125,676,032
Feb 06, 2024112.15115.84110.22113.79113.79122,462,479
Feb 05, 2024115.41115.44111.93112.18112.1898,639,832
Feb 04, 2024115.63116.88114.59115.40115.40113,221,922
Feb 03, 2024112.19116.20110.26115.64115.64239,978,175
Feb 02, 2024115.45115.48111.44112.19112.19210,313,791
Feb 01, 2024124.65124.91114.49115.46115.46230,713,643
Jan 31, 2024125.63127.78124.06124.65124.65129,810,542
Jan 30, 2024122.65125.93121.74125.63125.63114,007,074
Jan 29, 2024123.30125.75121.48122.65122.65113,226,942
Jan 28, 2024122.97123.98121.76123.30123.3096,942,245
Jan 27, 2024119.67123.29118.03122.98122.98122,163,881
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...