Canada markets closed

Aave USD (AAVE-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
89.57+0.54 (+0.61%)
As of 10:09PM UTC. Market open.
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 05, 202489.0690.1787.5789.5789.5754,561,228
May 04, 202488.8189.8587.8689.0589.0554,854,430
May 03, 202484.9889.1983.7888.8188.8169,381,007
May 02, 202483.7585.9081.2284.9884.9871,496,062
May 01, 202483.3684.2078.8183.7583.7591,283,497
Apr 30, 202489.5090.2980.9283.3683.3689,122,249
Apr 29, 202490.2891.5986.8689.4989.4971,359,811
Apr 28, 202491.7392.9890.0790.2890.2853,140,648
Apr 27, 202489.5492.8686.7491.7391.7370,506,799
Apr 26, 202491.6191.6188.4189.5489.5472,869,322
Apr 25, 202490.7091.7988.2591.6191.6173,110,859
Apr 24, 202494.6897.0789.9290.7090.7089,847,742
Apr 23, 202496.4597.4393.8794.6894.6873,665,570
Apr 22, 202491.0297.4290.7296.4596.4590,581,492
Apr 21, 202491.7893.1989.4991.0291.0264,791,756
Apr 20, 202485.9092.2985.0191.7891.7884,008,539
Apr 19, 202485.4488.0079.0485.9085.90105,796,666
Apr 18, 202483.6486.5382.1885.4485.4474,476,853
Apr 17, 202486.8487.3881.5083.6483.6481,075,545
Apr 16, 202484.9288.0381.5086.8486.84101,605,864
Apr 15, 202488.1191.2681.3484.9284.92128,206,066
Apr 14, 202482.8789.1380.2388.1188.11168,166,183
Apr 13, 2024100.09100.0972.2682.8782.87235,726,982
Apr 12, 2024117.84120.0293.04100.09100.09177,725,923
Apr 11, 2024128.23131.90115.73117.84117.84157,859,256
Apr 10, 2024126.03129.16122.46128.23128.23163,473,969
Apr 09, 2024129.08133.61125.32126.03126.03154,158,428
Apr 08, 2024122.82129.71121.49129.08129.0899,113,395
Apr 07, 2024118.64122.94118.46122.82122.8279,989,773
Apr 06, 2024113.91121.34113.33118.64118.64138,264,886
Apr 05, 2024116.39116.59109.89113.91113.9188,459,812
Apr 04, 2024114.79119.61112.38116.38116.3879,155,437
Apr 03, 2024115.48118.96111.85114.79114.7996,835,519
Apr 02, 2024129.19129.48113.00115.48115.48141,569,183
Apr 01, 2024128.25131.30121.25129.19129.19162,581,371
Mar 31, 2024124.03128.26123.74128.25128.2568,976,951
Mar 30, 2024127.59129.04123.44124.03124.0367,279,878
Mar 29, 2024127.85130.29124.79127.59127.5997,491,536
Mar 28, 2024125.00128.27122.59127.85127.8592,905,882
Mar 27, 2024130.93132.05123.88125.00125.00122,344,314
Mar 26, 2024127.07131.71125.87130.93130.93125,058,671
Mar 25, 2024124.81130.16124.05127.07127.07124,558,328
Mar 24, 2024121.52125.58120.22124.81124.8193,400,079
Mar 23, 2024118.67124.52118.28121.52121.5292,205,377
Mar 22, 2024123.48124.98114.86118.67118.67124,038,674
Mar 21, 2024120.12124.67116.63123.48123.48138,504,606
Mar 20, 2024109.33120.79105.27120.12120.12158,255,251
Mar 19, 2024123.40124.42107.23109.33109.33175,168,640
Mar 18, 2024126.94129.14119.07123.40123.40126,064,661
Mar 17, 2024118.90129.24114.02127.89127.89153,216,020
Mar 16, 2024128.91130.07116.49118.90118.90136,457,339
Mar 15, 2024139.31141.35123.51128.91128.91210,256,986
Mar 14, 2024142.76144.83132.94139.31139.31195,169,411
Mar 13, 2024135.27153.27133.98142.76142.76270,816,333
Mar 12, 2024136.71138.51125.98135.27135.27195,342,371
Mar 11, 2024126.68138.12121.82136.71136.71235,650,765
Mar 10, 2024130.95133.63123.09126.68126.68161,013,351
Mar 09, 2024132.89135.22129.31130.95130.95144,581,001
Mar 08, 2024133.88138.11128.74132.89132.89259,083,776
Mar 07, 2024127.36133.88120.93133.88133.88238,038,554
Mar 06, 2024105.79127.95102.34127.36127.36402,388,183
Mar 05, 2024114.29118.8495.33105.79105.79337,978,197
Mar 04, 2024112.58115.25110.41114.27114.27218,694,760
Mar 03, 2024116.48118.54108.99112.58112.58199,365,730
Mar 02, 2024110.53118.38110.34116.48116.48183,812,511
Mar 01, 2024105.74110.53105.74110.53110.53138,177,842
Feb 29, 2024104.49114.40103.32105.77105.77231,058,248
Feb 28, 2024104.87108.4299.05104.50104.50204,690,262
Feb 27, 2024102.76105.66101.17104.87104.87146,597,488
Feb 26, 2024100.34103.6998.18102.75102.75141,020,652
Feb 25, 2024101.33101.5897.75100.34100.34110,712,588
Feb 24, 202494.86103.7993.93101.33101.33229,605,449
Feb 23, 202491.86100.9789.5994.8594.85236,710,402
Feb 22, 202491.7593.7590.1691.8691.8699,418,259
Feb 21, 202493.8894.1888.3091.7691.76130,467,043
Feb 20, 202496.5596.9490.5393.8893.88145,062,666
Feb 19, 202494.5697.9394.3996.5496.54124,324,027
Feb 18, 202493.8095.3492.7294.5694.5695,881,493
Feb 17, 202494.7094.7291.4593.7993.7999,710,354
Feb 16, 202492.4194.9490.8494.7194.71128,868,680
Feb 15, 202491.1093.3890.3392.4292.42135,307,687
Feb 14, 202489.6392.3489.1991.1091.10122,376,140
Feb 13, 202490.9291.2788.3689.6389.63122,079,799
Feb 12, 202487.2690.9985.2890.9390.93111,080,025
Feb 11, 202488.4189.7486.8087.2587.2591,148,362
Feb 10, 202487.6089.2186.3688.4288.4292,699,436
Feb 09, 202485.2489.8385.2287.6087.60152,865,205
Feb 08, 202484.0886.6284.0885.2385.23113,327,362
Feb 07, 202484.5184.9182.4684.0884.08128,447,298
Feb 06, 202484.0285.3282.6084.5184.5193,160,640
Feb 05, 202483.2685.7881.7484.0284.0290,419,586
Feb 04, 202485.6485.6683.1483.2883.2873,224,979
Feb 03, 202485.8186.7485.0385.6485.6484,020,572
Feb 02, 202483.8286.3882.4185.8185.81178,084,802
Feb 01, 202485.9585.9682.9883.8283.82157,125,891
Jan 31, 202493.0193.2085.2185.9685.96171,760,469
Jan 30, 202493.6795.3692.3793.0193.0196,860,166
Jan 29, 202491.1593.8790.4893.6793.6785,004,100
Jan 28, 202491.6093.4190.2691.1591.1584,145,750
Jan 27, 202491.3792.1090.4591.5991.5972,014,445
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...