Canada markets closed

Aave CAD (AAVE-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
173.51+3.95 (+2.33%)
As of 01:30PM UTC. Market open.
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 29, 2024173.08175.38169.06173.51173.51126,664,256
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
Jan 26, 2024121.63121.63117.44119.67119.67111,160,229
Jan 25, 2024120.43121.85119.66121.62121.62127,029,148
Jan 24, 2024123.33125.76113.76120.43120.43166,767,240
Jan 23, 2024129.67130.28122.45123.33123.33142,739,833
Jan 22, 2024130.94132.66129.67129.67129.67117,943,941
Jan 21, 2024130.41132.48129.50130.90130.90132,426,283
Jan 20, 2024130.54131.54124.09130.41130.41167,716,053
Jan 19, 2024136.62137.02129.52130.55130.55156,466,584
Jan 18, 2024139.62140.34135.27136.61136.61158,097,976
Jan 17, 2024136.84148.89136.80139.62139.62247,214,563
Jan 16, 2024133.26138.59133.26136.87136.87156,656,817
Jan 15, 2024142.23142.31133.22133.26133.26145,820,903
Jan 14, 2024138.12144.27135.60142.23142.23171,761,314
Jan 13, 2024146.83151.79135.00138.12138.12244,669,804
Jan 12, 2024143.01157.08142.68146.85146.85337,224,785
Jan 11, 2024129.29146.70129.01142.96142.96298,444,276
Jan 10, 2024132.15132.42124.24129.34129.34183,307,816
Jan 09, 2024126.80133.02119.04132.12132.12214,433,891
Jan 08, 2024132.89134.22125.88126.79126.79143,414,099
Jan 07, 2024137.46137.94130.64132.88132.88196,579,911
Jan 06, 2024138.96142.49133.43137.44137.44244,272,336
Jan 05, 2024136.94140.79135.37138.97138.97223,629,187
Jan 04, 2024146.93150.51130.18136.95136.95334,292,165
Jan 03, 2024153.71158.23146.12146.92146.92277,153,107
Jan 02, 2024144.34153.70143.35153.70153.70183,368,469
Jan 01, 2024147.66156.64144.28144.50144.50255,245,402
Dec 31, 2023149.09155.22147.55147.70147.70241,014,902
Dec 30, 2023157.39159.46144.54149.09149.09311,029,168
Dec 29, 2023148.10170.57148.10157.40157.40695,206,865
Dec 28, 2023135.80149.05131.36148.05148.05345,051,788
Dec 27, 2023136.46144.07131.06135.79135.79354,510,989
Dec 26, 2023132.55139.10131.01136.46136.46266,000,538
Dec 25, 2023132.24136.96130.89132.55132.55254,337,691
Dec 24, 2023133.17135.40127.35132.28132.28212,778,370
Dec 23, 2023135.00136.05130.82133.18133.18200,347,404
Dec 22, 2023133.61136.02132.17135.01135.01210,899,674
Dec 21, 2023135.12140.60133.29133.61133.61196,963,458
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...