Canada Markets closed

Aave CAD (AAVE-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
401.85-51.42 (-11.35%)
As of 12:00PM BST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in CAD
DateOpenHighLowClose*Adj Close**Volume
Sep. 20, 2021434.26434.97369.01370.39370.39622,698,474
Sep. 19, 2021453.01455.88428.74434.20434.20323,813,746
Sep. 18, 2021451.69470.48443.10453.14453.14369,669,723
Sep. 17, 2021486.99493.62447.86452.39452.39508,506,230
Sep. 16, 2021523.98523.98471.67487.78487.78724,754,300
Sep. 15, 2021487.48523.16477.86523.16523.16907,311,541
Sep. 14, 2021418.67494.25415.16487.15487.15927,272,963
Sep. 13, 2021423.21427.50385.15417.89417.89431,458,699
Sep. 12, 2021417.46442.02409.28422.61422.61355,689,037
Sep. 11, 2021396.28430.63395.46417.25417.25332,681,587
Sep. 10, 2021418.48429.72384.99396.14396.14441,563,038
Sep. 09, 2021415.34442.02414.20418.25418.25460,237,537
Sep. 08, 2021435.96445.80398.00418.79418.79646,354,382
Sep. 07, 2021512.25512.89396.28436.54436.54979,433,704
Sep. 06, 2021522.49533.20499.41512.12512.12526,299,725
Sep. 05, 2021498.52532.69495.34522.51522.51593,214,316
Sep. 04, 2021494.72509.44489.60498.82498.82353,091,708
Sep. 03, 2021501.81511.30488.36494.84494.84441,892,431
Sep. 02, 2021521.36523.74500.79502.23502.23418,363,897
Sep. 01, 2021494.65522.42483.17522.42522.42833,162,356
Aug. 31, 2021450.97500.33442.91494.23494.23676,192,371
Aug. 30, 2021459.86475.07437.66450.63450.63397,306,843
Aug. 29, 2021463.49476.08449.61459.63459.63332,078,020
Aug. 28, 2021470.80474.14458.09463.19463.19284,563,416
Aug. 27, 2021445.61473.38437.41470.21470.21407,158,215
Aug. 26, 2021484.00490.18436.93445.63445.63458,808,766
Aug. 25, 2021476.98486.44459.19482.95482.95397,921,516
Aug. 24, 2021517.22524.00468.57476.43476.43487,593,323
Aug. 23, 2021514.63525.59512.68516.78516.78512,007,954
Aug. 22, 2021513.01523.80497.09515.04515.04339,940,221
Aug. 21, 2021524.67532.67506.20513.01513.01443,229,949
Aug. 20, 2021519.63540.17519.10524.42524.42500,464,733
Aug. 19, 2021482.36519.58474.06519.58519.58523,139,015
Aug. 18, 2021481.52501.34459.17482.48482.48715,335,305
Aug. 17, 2021519.12565.52481.31481.62481.62836,399,875
Aug. 16, 2021513.95560.25512.46521.10521.10844,000,517
Aug. 15, 2021518.90520.73490.27514.26514.26431,894,022
Aug. 14, 2021535.14535.41507.80518.62518.62400,145,823
Aug. 13, 2021491.86536.08486.34534.96534.96564,315,178
Aug. 12, 2021504.39522.59471.53490.56490.56527,173,734
Aug. 11, 2021481.06524.92479.45504.57504.57695,246,412
Aug. 10, 2021470.82502.68463.20480.52480.52544,245,758
Aug. 09, 2021453.68483.42437.09471.59471.59479,149,988
Aug. 08, 2021483.67487.66442.17453.93453.93437,499,628
Aug. 07, 2021464.05501.02459.09482.33482.33571,079,566
Aug. 06, 2021466.32475.07448.20464.03464.03514,489,590
Aug. 05, 2021425.32477.06423.69466.38466.38925,620,785
Aug. 04, 2021386.97429.82376.86425.00425.00469,528,523
Aug. 03, 2021400.91404.64378.70386.00386.00377,074,032
Aug. 02, 2021395.01410.99387.40400.93400.93382,842,452
Aug. 01, 2021413.08423.61391.73395.88395.88453,936,308
Jul. 31, 2021399.85415.42391.09413.01413.01404,093,131
Jul. 30, 2021388.27403.21374.14400.97400.97470,045,236
Jul. 29, 2021372.91392.00367.54387.67387.67427,039,049
Jul. 28, 2021378.20386.46367.41371.94371.94442,717,425
Jul. 27, 2021379.88392.17359.21377.75377.75636,538,340
Jul. 26, 2021362.16421.47359.84380.46380.46924,946,344
Jul. 25, 2021361.64367.67342.11361.93361.93343,724,899
Jul. 24, 2021364.08375.72354.21362.28362.28396,630,321
Jul. 23, 2021350.24367.47338.26364.15364.15457,537,892
Jul. 22, 2021325.84352.22323.49349.94349.94461,242,759
Jul. 21, 2021282.84330.16275.84324.95324.95460,804,990
Jul. 20, 2021303.93308.36272.01283.45283.45330,174,584
Jul. 19, 2021320.42322.82297.84303.16303.16322,183,165
Jul. 18, 2021319.53337.61316.91321.37321.37320,562,772
Jul. 17, 2021319.66325.56311.48318.94318.94357,260,776
Jul. 16, 2021342.36351.44319.14320.51320.51411,760,790
Jul. 15, 2021349.77358.50334.53341.87341.87460,639,148
Jul. 14, 2021339.57356.62315.56349.62349.62545,073,882
Jul. 13, 2021370.03370.35335.57338.94338.94378,645,916
Jul. 12, 2021379.61401.12363.60370.72370.72503,121,510
Jul. 11, 2021366.72386.44357.61379.32379.32367,117,179
Jul. 10, 2021377.06387.43360.77366.87366.87372,633,376
Jul. 09, 2021364.43392.11346.28377.77377.77687,684,461
Jul. 08, 2021393.44394.35348.34366.21366.21864,528,903
Jul. 07, 2021394.33413.43387.34392.00392.00622,567,813
Jul. 06, 2021380.11429.35380.11394.81394.811,231,796,485
Jul. 05, 2021341.71391.66325.53379.90379.90978,830,205
Jul. 04, 2021319.48356.12305.79341.62341.62527,243,239
Jul. 03, 2021288.46326.51281.41319.80319.80474,640,932
Jul. 02, 2021287.16291.74268.53288.14288.14316,083,652
Jul. 01, 2021310.73312.49283.30288.17288.17411,448,959
Jun. 30, 2021295.21312.48272.82310.33310.33450,736,159
Jun. 29, 2021279.99312.80278.91293.53293.53463,971,531
Jun. 28, 2021249.22287.30247.18279.22279.22419,408,818
Jun. 27, 2021230.22249.20225.63249.11249.11308,211,865
Jun. 26, 2021229.92237.36217.28229.80229.80275,530,058
Jun. 25, 2021260.25264.76227.95230.05230.05315,187,829
Jun. 24, 2021255.53268.42237.93259.84259.84315,528,851
Jun. 23, 2021253.65282.84243.79263.44263.44491,629,917
Jun. 22, 2021262.93275.97212.41253.31253.31725,351,978
Jun. 21, 2021339.80342.83255.32263.47263.47502,835,783
Jun. 20, 2021318.12345.04302.39340.53340.53301,337,613
Jun. 19, 2021330.79336.82318.03319.51319.51185,471,590
Jun. 18, 2021362.39362.78315.05329.48329.48286,590,305
Jun. 17, 2021356.44375.78352.77361.62361.62180,433,919
Jun. 16, 2021380.16382.15352.94356.41356.41236,091,312
Jun. 15, 2021387.86396.78375.82389.70389.70429,177,312
Jun. 14, 2021384.59407.84375.75386.04386.04407,172,735
Jun. 13, 2021338.83386.25325.54385.62385.62398,387,273
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...