Aave AAVE
$164.82+5.62 (+3.53%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $164.84 | +3.44% | $159.38 | $168.20 | $158.79 | 451.66M |
| 2026-09-30 | $159.37 | -3.54% | $165.22 | $165.64 | $157.78 | 487.04M |
| 2026-09-29 | $165.22 | +10.65% | $149.31 | $175.61 | $146.30 | 833.84M |
| 2026-09-28 | $149.31 | -3.62% | $154.92 | $155.83 | $144.50 |
| 360.50M |
| 2026-09-27 | $154.92 | -0.46% | $155.63 | $157.12 | $152.41 | 249.60M |
| 2026-09-26 | $155.63 | +1.36% | $153.55 | $156.32 | $152.19 | 247.58M |
| 2026-09-25 | $153.55 | +4.61% | $146.79 | $155.46 | $143.04 | 440.36M |
| 2026-09-24 | $146.79 | +5.70% | $138.88 | $147.46 | $135.56 | 325.56M |
| 2026-09-23 | $138.88 | -6.06% | $147.84 | $154.85 | $137.90 | 526.35M |
| 2026-09-22 | $147.84 | +1.46% | $145.72 | $148.46 | $140.37 | 316.74M |
| 2026-09-21 | $145.72 | +5.96% | $137.52 | $148.49 | $136.97 | 424.95M |
| 2026-09-20 | $137.52 | -2.55% | $141.12 | $141.60 | $133.67 | 240.02M |
| 2026-09-19 | $141.12 | +1.15% | $139.52 | $146.46 | $139.50 | 300.25M |
| 2026-09-18 | $139.52 | +8.46% | $128.63 | $141.31 | $127.45 | 368.92M |
| 2026-09-17 | $128.63 | +7.31% | $119.85 | $129.47 | $119.42 | 267.14M |
| 2026-09-16 | $119.87 | -1.89% | $122.18 | $122.64 | $113.57 | 284.51M |
| 2026-09-15 | $122.18 | -4.72% | $128.24 | $128.80 | $120.57 | 269.64M |
| 2026-09-14 | $128.24 | +3.13% | $124.35 | $133.39 | $124.17 | 214.86M |
| 2026-09-13 | $124.35 | -0.95% | $125.54 | $127.82 | $123.85 | 163.10M |
| 2026-09-12 | $125.54 | +0.53% | $124.89 | $127.84 | $124.72 | 119.04M |
| 2026-09-11 | $124.87 | +3.27% | $120.90 | $129.52 | $120.72 | 224.01M |
| 2026-09-10 | $120.92 | -3.81% | $125.72 | $125.76 | $120.61 | 186.94M |
| 2026-09-09 | $125.71 | -2.40% | $128.80 | $130.97 | $124.26 | 197.57M |
| 2026-09-08 | $128.80 | -2.62% | $132.27 | $132.77 | $127.19 | 193.77M |
| 2026-09-07 | $132.27 | -3.03% | $136.42 | $136.64 | $130.50 | 208.37M |
| 2026-09-06 | $136.41 | +1.52% | $134.38 | $139.73 | $132.59 | 236.23M |
| 2026-09-05 | $134.37 | +3.02% | $130.44 | $135.64 | $128.87 | 195.47M |
| 2026-09-04 | $130.43 | -1.74% | $132.74 | $135.82 | $129.41 | 303.74M |
| 2026-09-03 | $132.74 | +4.54% | $126.98 | $135.18 | $126.17 | 305.85M |
| 2026-09-02 | $126.98 | -0.57% | $127.71 | $135.08 | $125.28 | 326.92M |
| 2026-09-01 | $127.71 | +2.95% | $124.06 | $128.72 | $124.03 | 270.34M |
| 2026-08-31 | $124.05 | +1.27% | $122.50 | $125.04 | $121.35 | 215.49M |
| 2026-08-30 | $122.50 | -3.40% | $126.82 | $129.45 | $121.37 | 266.38M |
| 2026-08-29 | $126.82 | +3.79% | $122.19 | $126.82 | $120.64 | 181.73M |
| 2026-08-28 | $122.19 | -4.51% | $127.96 | $131.45 | $120.75 | 301.71M |
| 2026-08-27 | $127.96 | +0.73% | $127.03 | $130.20 | $123.97 | 291.16M |
| 2026-08-26 | $127.03 | +0.60% | $126.27 | $128.93 | $121.84 | 250.33M |
| 2026-08-25 | $126.27 | -4.67% | $132.46 | $135.90 | $125.21 | 397.85M |
| 2026-08-24 | $132.46 | -6.47% | $141.61 | $144.10 | $130.66 | 640.69M |
| 2026-08-23 | $141.62 | +12.03% | $126.41 | $144.73 | $121.28 | 753.62M |
| 2026-08-22 | $126.42 | +3.26% | $122.43 | $128.53 | $117.52 | 794.70M |
| 2026-08-21 | $122.43 | +23.45% | $99.17 | $122.43 | $98.75 | 665.52M |
| 2026-08-20 | $99.17 | +4.10% | $95.26 | $99.17 | $95.08 | 244.26M |
| 2026-08-19 | $95.26 | +8.89% | $87.49 | $97.23 | $87.01 | 245.85M |
| 2026-08-18 | $87.49 | -1.97% | $89.25 | $89.88 | $86.86 | 167.79M |
| 2026-08-17 | $89.25 | +3.91% | $85.89 | $89.37 | $85.67 | 147.67M |
| 2026-08-16 | $85.89 | -0.26% | $86.11 | $87.11 | $85.42 | 98.09M |
| 2026-08-15 | $86.11 | -0.25% | $86.33 | $87.12 | $86.07 | 96.50M |
| 2026-08-14 | $86.33 | -1.67% | $87.80 | $88.41 | $85.17 | 128.35M |
| 2026-08-13 | $87.80 | -0.32% | $88.08 | $89.40 | $86.94 | 132.94M |
| 2026-08-12 | $88.08 | -0.18% | $88.24 | $90.22 | $87.58 | 130.09M |
| 2026-08-11 | $88.24 | -1.00% | $89.13 | $89.39 | $86.27 | 134.48M |
| 2026-08-10 | $89.13 | -1.56% | $90.55 | $92.66 | $88.99 | 133.69M |
| 2026-08-09 | $90.55 | -0.75% | $91.22 | $92.12 | $90.33 | 123.77M |
| 2026-08-08 | $91.23 | +1.44% | $89.93 | $91.91 | $89.23 | 109.74M |
| 2026-08-07 | $89.93 | +0.39% | $89.59 | $91.03 | $89.04 | 155.64M |
| 2026-08-06 | $89.59 | -0.18% | $89.74 | $90.30 | $87.52 | 165.98M |
| 2026-08-05 | $89.74 | -0.74% | $90.41 | $92.04 | $89.65 | 187.56M |
| 2026-08-04 | $90.41 | -2.03% | $92.28 | $93.02 | $89.70 | 176.40M |
| 2026-08-03 | $92.28 | +0.31% | $92.00 | $93.75 | $91.12 | 188.70M |
| 2026-08-02 | $92.00 | +1.64% | $90.52 | $93.13 | $90.46 | 196.01M |
| 2026-08-01 | $90.52 | -3.38% | $93.68 | $93.92 | $89.11 | 312.07M |
| 2026-07-31 | $93.68 | -5.79% | $99.44 | $101.18 | $93.22 | 279.40M |
| 2026-07-30 | $99.44 | +3.53% | $96.05 | $100.21 | $94.06 | 278.65M |
| 2026-07-29 | $96.05 | -4.64% | $100.73 | $101.69 | $94.61 | 361.04M |
| 2026-07-28 | $100.73 | +2.94% | $97.85 | $101.61 | $96.47 | 271.36M |
| 2026-07-27 | $97.85 | -3.61% | $101.51 | $102.30 | $97.28 | 271.16M |
| 2026-07-26 | $101.51 | +10.39% | $91.96 | $101.59 | $91.96 | 285.52M |
| 2026-07-25 | $91.96 | -1.17% | $93.05 | $93.06 | $90.72 | 136.36M |
| 2026-07-24 | $93.05 | -2.09% | $95.04 | $96.63 | $92.68 | 162.03M |
| 2026-07-23 | $95.04 | -2.38% | $97.36 | $98.50 | $95.04 | 170.73M |
| 2026-07-22 | $97.36 | +1.87% | $95.57 | $98.71 | $95.17 | 317.11M |
| 2026-07-21 | $95.57 | +6.46% | $89.78 | $96.45 | $89.71 | 236.04M |
| 2026-07-20 | $89.77 | +0.50% | $89.33 | $91.04 | $88.37 | 181.27M |
| 2026-07-19 | $89.33 | -0.63% | $89.90 | $90.90 | $88.75 | 121.94M |
| 2026-07-18 | $89.90 | -0.07% | $89.96 | $90.16 | $87.56 | 163.77M |
| 2026-07-17 | $89.96 | -1.29% | $91.13 | $91.68 | $89.62 | 190.28M |
| 2026-07-16 | $91.13 | -4.91% | $95.83 | $96.63 | $90.99 | 206.37M |
| 2026-07-15 | $95.83 | -3.09% | $98.88 | $99.74 | $95.71 | 216.59M |
| 2026-07-14 | $98.88 | +4.79% | $94.36 | $100.90 | $94.28 | 242.00M |
| 2026-07-13 | $94.36 | -2.78% | $97.06 | $97.67 | $93.49 | 216.21M |
| 2026-07-12 | $97.06 | -1.19% | $98.23 | $100.17 | $96.86 | 198.95M |
| 2026-07-11 | $98.23 | +2.60% | $95.74 | $101.99 | $94.49 | 281.32M |
| 2026-07-10 | $95.74 | +4.92% | $91.25 | $98.02 | $90.93 | 291.35M |
| 2026-07-09 | $91.26 | +3.49% | $88.18 | $92.67 | $86.92 | 244.26M |
| 2026-07-08 | $88.18 | -1.96% | $89.94 | $90.03 | $86.13 | 225.06M |
| 2026-07-07 | $89.94 | -4.36% | $94.04 | $94.37 | $89.94 | 237.69M |
| 2026-07-06 | $94.04 | +5.69% | $88.98 | $97.03 | $88.03 | 291.99M |
| 2026-07-05 | $88.98 | +0.49% | $88.54 | $89.74 | $87.14 | 130.19M |
| 2026-07-04 | $88.54 | +1.26% | $87.44 | $90.12 | $86.96 | 163.54M |