Aave (AAVE) Historie ceny 2024 za rok
In 2024, Aave opened at $108.68 and closed the year at $308.82, a change of +184.16%. The highest price was $399.85 and the lowest $70.00.
| Datum | Otevření | Maximum | Minimum | Zavření | Změna |
|---|---|---|---|---|---|
| Dec 31, 2024 | $322.08 | $328.50 | $306.00 | $308.82 | 4.12% |
| Dec 30, 2024 | $332.77 | $344.86 | $318.99 | $322.06 | 3.22% |
| Dec 29, 2024 | $354.53 | $355.83 | $326.45 | $332.74 | 6.15% |
| Dec 28, 2024 | $324.01 | $362.29 | $318.74 | $354.40 | 9.38% |
| Dec 27, 2024 | $337.71 | $352.08 | $320.38 | $324.01 | 4.06% |
| Dec 26, 2024 | $370.06 | $371.92 | $330.53 | $337.74 | 8.73% |
| Dec 25, 2024 | $375.11 | $386.00 | $364.61 | $369.99 | 1.36% |
| Dec 24, 2024 | $383.51 | $390.15 | $365.21 | $375.14 | 2.18% |
| Dec 23, 2024 | $318.96 | $389.11 | $308.84 | $383.53 | 20.24% |
| Dec 22, 2024 | $299.20 | $323.74 | $291.02 | $318.97 | 6.61% |
| Dec 21, 2024 | $329.41 | $344.10 | $294.69 | $299.13 | 9.19% |
| Dec 20, 2024 | $315.00 | $341.00 | $271.50 | $329.40 | 4.57% |
| Dec 19, 2024 | $339.64 | $350.59 | $298.96 | $314.98 | 7.26% |
| Dec 18, 2024 | $361.31 | $380.46 | $336.00 | $339.73 | 5.97% |
| Dec 17, 2024 | $379.28 | $388.01 | $356.71 | $361.30 | 4.74% |
| Dec 16, 2024 | $368.57 | $399.85 | $359.40 | $379.32 | 2.92% |
| Dec 15, 2024 | $365.60 | $381.50 | $355.00 | $368.48 | 0.79% |
| Dec 14, 2024 | $377.71 | $396.45 | $359.14 | $365.57 | 3.21% |
| Dec 13, 2024 | $367.15 | $390.95 | $352.91 | $377.70 | 2.87% |
| Dec 12, 2024 | $302.82 | $388.52 | $294.76 | $367.11 | 21.23% |
| Dec 11, 2024 | $276.48 | $307.68 | $259.81 | $302.76 | 9.51% |
| Dec 10, 2024 | $260.48 | $288.09 | $245.80 | $276.49 | 6.15% |
| Dec 9, 2024 | $282.67 | $284.32 | $224.63 | $260.56 | 7.82% |
| Dec 8, 2024 | $282.08 | $285.08 | $273.82 | $282.62 | 0.19% |
| Dec 7, 2024 | $281.71 | $297.25 | $278.00 | $282.20 | 0.17% |
| Dec 6, 2024 | $247.67 | $290.97 | $246.35 | $281.75 | 13.76% |
| Dec 5, 2024 | $256.36 | $266.80 | $240.05 | $247.59 | 3.42% |
| Dec 4, 2024 | $240.42 | $273.36 | $236.02 | $256.43 | 6.66% |
| Dec 3, 2024 | $235.40 | $249.35 | $221.05 | $240.40 | 2.12% |
| Dec 2, 2024 | $209.23 | $241.41 | $203.92 | $235.39 | 12.50% |
| Dec 1, 2024 | $211.88 | $214.74 | $202.73 | $209.24 | 1.25% |
| Nov 30, 2024 | $198.98 | $213.11 | $197.60 | $211.77 | 6.43% |
| Nov 29, 2024 | $200.20 | $202.32 | $194.68 | $198.97 | 0.61% |
| Nov 28, 2024 | $210.53 | $211.43 | $197.61 | $200.19 | 4.91% |
| Nov 27, 2024 | $181.60 | $211.09 | $180.58 | $210.52 | 15.93% |
| Nov 26, 2024 | $181.38 | $184.22 | $165.42 | $181.60 | 0.12% |
| Nov 25, 2024 | $171.18 | $189.69 | $165.93 | $181.45 | 6.00% |
| Nov 24, 2024 | $174.43 | $183.56 | $160.52 | $171.14 | 1.89% |
| Nov 23, 2024 | $173.49 | $184.27 | $169.84 | $174.45 | 0.55% |
| Nov 22, 2024 | $169.27 | $173.49 | $161.14 | $173.46 | 2.48% |
| Nov 21, 2024 | $156.78 | $170.85 | $151.86 | $169.23 | 7.94% |
| Nov 20, 2024 | $161.99 | $168.00 | $153.24 | $156.77 | 3.22% |
| Nov 19, 2024 | $170.77 | $173.43 | $158.55 | $161.95 | 5.16% |
| Nov 18, 2024 | $162.00 | $173.24 | $161.14 | $170.78 | 5.42% |
| Nov 17, 2024 | $168.96 | $172.40 | $159.44 | $161.98 | 4.13% |
| Nov 16, 2024 | $164.40 | $175.73 | $163.05 | $168.95 | 2.77% |
| Nov 15, 2024 | $158.16 | $166.49 | $150.60 | $164.40 | 3.95% |
| Nov 14, 2024 | $173.20 | $176.89 | $155.63 | $158.13 | 8.70% |
| Nov 13, 2024 | $179.28 | $187.85 | $167.13 | $173.21 | 3.39% |
| Nov 12, 2024 | $193.44 | $196.86 | $172.51 | $179.17 | 7.38% |
| Nov 11, 2024 | $190.06 | $195.16 | $183.14 | $193.47 | 1.79% |
| Nov 10, 2024 | $195.21 | $198.66 | $181.35 | $190.06 | 2.64% |
| Nov 9, 2024 | $181.97 | $199.49 | $181.03 | $195.35 | 7.35% |
| Nov 8, 2024 | $183.54 | $185.40 | $165.85 | $181.94 | 0.87% |
| Nov 7, 2024 | $173.65 | $190.81 | $173.23 | $183.40 | 5.61% |
| Nov 6, 2024 | $135.83 | $176.36 | $135.79 | $173.71 | 27.89% |
| Nov 5, 2024 | $128.27 | $136.85 | $127.87 | $135.83 | 5.89% |
| Nov 4, 2024 | $132.86 | $134.92 | $125.73 | $128.27 | 3.45% |
| Nov 3, 2024 | $138.45 | $138.65 | $128.63 | $132.87 | 4.03% |
| Nov 2, 2024 | $141.41 | $143.77 | $136.95 | $138.42 | 2.11% |
| Nov 1, 2024 | $143.51 | $147.09 | $140.03 | $141.45 | 1.44% |
| Oct 31, 2024 | $156.19 | $157.70 | $140.86 | $143.51 | 8.12% |
| Oct 30, 2024 | $151.51 | $158.32 | $148.65 | $156.25 | 3.13% |
| Oct 29, 2024 | $151.67 | $155.38 | $149.19 | $151.49 | 0.12% |
| Oct 28, 2024 | $147.95 | $154.40 | $146.40 | $151.69 | 2.53% |
| Oct 27, 2024 | $142.70 | $148.06 | $141.83 | $147.94 | 3.67% |
| Oct 26, 2024 | $138.08 | $143.88 | $136.63 | $142.69 | 3.34% |
| Oct 25, 2024 | $147.48 | $149.66 | $132.00 | $138.10 | 6.36% |
| Oct 24, 2024 | $149.61 | $153.16 | $145.90 | $147.44 | 1.45% |
| Oct 23, 2024 | $152.68 | $153.01 | $143.88 | $149.61 | 2.01% |
| Oct 22, 2024 | $153.26 | $155.26 | $149.99 | $152.67 | 0.38% |
| Oct 21, 2024 | $158.91 | $159.89 | $151.30 | $153.25 | 3.56% |
| Oct 20, 2024 | $158.18 | $160.58 | $156.04 | $158.88 | 0.44% |
| Oct 19, 2024 | $159.02 | $159.91 | $155.77 | $158.15 | 0.55% |
| Oct 18, 2024 | $153.13 | $159.05 | $152.07 | $159.00 | 3.83% |
| Oct 17, 2024 | $155.81 | $157.69 | $150.20 | $153.14 | 1.71% |
| Oct 16, 2024 | $156.79 | $159.95 | $153.52 | $155.80 | 0.63% |
| Oct 15, 2024 | $162.95 | $165.84 | $152.81 | $156.79 | 3.78% |
| Oct 14, 2024 | $154.63 | $165.39 | $153.04 | $162.93 | 5.37% |
| Oct 13, 2024 | $154.74 | $155.99 | $150.54 | $154.64 | 0.06% |
| Oct 12, 2024 | $143.91 | $157.04 | $143.27 | $154.73 | 7.52% |
| Oct 11, 2024 | $140.72 | $145.85 | $140.36 | $143.91 | 2.27% |
| Oct 10, 2024 | $139.44 | $145.34 | $136.00 | $140.70 | 0.90% |
| Oct 9, 2024 | $143.14 | $144.23 | $138.42 | $139.44 | 2.58% |
| Oct 8, 2024 | $146.69 | $147.75 | $141.77 | $143.15 | 2.41% |
| Oct 7, 2024 | $150.13 | $154.90 | $145.45 | $146.68 | 2.30% |
| Oct 6, 2024 | $148.49 | $150.57 | $146.19 | $150.12 | 1.10% |
| Oct 5, 2024 | $151.29 | $151.89 | $146.07 | $148.46 | 1.87% |
| Oct 4, 2024 | $143.73 | $152.95 | $141.52 | $151.25 | 5.23% |
| Oct 3, 2024 | $139.16 | $146.80 | $134.70 | $143.73 | 3.28% |
| Oct 2, 2024 | $144.80 | $150.23 | $136.82 | $139.14 | 3.91% |
| Oct 1, 2024 | $156.76 | $164.32 | $143.30 | $144.81 | 7.62% |
| Sep 30, 2024 | $161.50 | $161.73 | $154.62 | $156.73 | 2.95% |
| Sep 29, 2024 | $163.92 | $164.98 | $158.00 | $161.50 | 1.48% |
| Sep 28, 2024 | $170.38 | $171.14 | $161.75 | $163.93 | 3.79% |
| Sep 27, 2024 | $165.18 | $173.98 | $163.55 | $170.39 | 3.15% |
| Sep 26, 2024 | $165.06 | $170.00 | $163.06 | $165.21 | 0.09% |
| Sep 25, 2024 | $166.15 | $173.86 | $164.10 | $165.06 | 0.66% |
| Sep 24, 2024 | $171.96 | $173.62 | $163.64 | $166.09 | 3.41% |
| Sep 23, 2024 | $162.16 | $180.74 | $158.60 | $171.95 | 6.04% |
| Sep 22, 2024 | $154.57 | $162.98 | $154.20 | $162.11 | 4.88% |
| Sep 21, 2024 | $153.40 | $154.94 | $149.73 | $154.57 | 0.76% |
| Sep 20, 2024 | $150.39 | $157.71 | $147.57 | $153.41 | 2.01% |
| Sep 19, 2024 | $141.78 | $153.01 | $141.49 | $150.38 | 6.07% |
| Sep 18, 2024 | $140.58 | $142.03 | $134.14 | $141.76 | 0.84% |
| Sep 17, 2024 | $140.30 | $147.50 | $136.45 | $140.60 | 0.21% |
| Sep 16, 2024 | $143.34 | $143.80 | $138.00 | $140.30 | 2.12% |
| Sep 15, 2024 | $140.06 | $149.96 | $139.88 | $143.37 | 2.36% |
| Sep 14, 2024 | $144.33 | $144.35 | $137.46 | $140.06 | 2.96% |
| Sep 13, 2024 | $145.01 | $146.45 | $139.34 | $144.33 | 0.47% |
| Sep 12, 2024 | $149.47 | $151.95 | $141.63 | $145.01 | 2.98% |
| Sep 11, 2024 | $150.60 | $160.01 | $144.92 | $149.47 | 0.75% |
| Sep 10, 2024 | $139.97 | $153.00 | $136.19 | $150.59 | 7.59% |
| Sep 9, 2024 | $125.98 | $142.28 | $124.15 | $139.97 | 11.10% |
| Sep 8, 2024 | $125.16 | $127.57 | $123.18 | $125.98 | 0.66% |
| Sep 7, 2024 | $126.86 | $130.83 | $123.94 | $125.13 | 1.36% |
| Sep 6, 2024 | $128.97 | $130.93 | $119.56 | $126.85 | 1.64% |
| Sep 5, 2024 | $135.24 | $137.36 | $127.44 | $128.96 | 4.64% |
| Sep 4, 2024 | $118.78 | $140.90 | $116.00 | $135.27 | 13.88% |
| Sep 3, 2024 | $134.90 | $135.25 | $118.62 | $118.78 | 11.95% |
| Sep 2, 2024 | $120.64 | $135.34 | $117.80 | $134.90 | 11.82% |
| Sep 1, 2024 | $129.68 | $130.08 | $120.15 | $120.70 | 6.92% |
| Aug 31, 2024 | $131.20 | $134.06 | $128.08 | $129.71 | 1.14% |
| Aug 30, 2024 | $123.26 | $131.91 | $118.35 | $131.20 | 6.44% |
| Aug 29, 2024 | $125.50 | $128.36 | $121.68 | $123.28 | 1.77% |
| Aug 28, 2024 | $120.00 | $129.00 | $118.29 | $125.51 | 4.59% |
| Aug 27, 2024 | $128.73 | $131.80 | $117.15 | $119.98 | 6.80% |
| Aug 26, 2024 | $135.47 | $136.80 | $127.87 | $128.76 | 4.95% |
| Aug 25, 2024 | $137.08 | $139.99 | $133.51 | $135.47 | 1.17% |
| Aug 24, 2024 | $143.32 | $143.42 | $135.35 | $137.02 | 4.40% |
| Aug 23, 2024 | $135.85 | $148.77 | $132.01 | $143.32 | 5.50% |
| Aug 22, 2024 | $140.16 | $141.95 | $133.25 | $135.84 | 3.08% |
| Aug 21, 2024 | $128.87 | $143.78 | $127.75 | $140.16 | 8.76% |
| Aug 20, 2024 | $118.13 | $132.25 | $117.63 | $128.89 | 9.11% |
| Aug 19, 2024 | $111.37 | $122.47 | $107.55 | $118.12 | 6.06% |
| Aug 18, 2024 | $110.92 | $113.50 | $109.34 | $111.38 | 0.41% |
| Aug 17, 2024 | $112.68 | $116.72 | $109.47 | $110.93 | 1.55% |
| Aug 16, 2024 | $107.78 | $114.89 | $105.71 | $112.67 | 4.54% |
| Aug 15, 2024 | $106.02 | $112.15 | $104.18 | $107.80 | 1.68% |
| Aug 14, 2024 | $97.75 | $106.77 | $96.24 | $106.02 | 8.46% |
| Aug 13, 2024 | $95.67 | $100.01 | $93.66 | $97.78 | 2.21% |
| Aug 12, 2024 | $91.16 | $97.20 | $90.19 | $95.66 | 4.94% |
| Aug 11, 2024 | $93.32 | $96.20 | $90.82 | $91.16 | 2.31% |
| Aug 10, 2024 | $96.29 | $97.12 | $92.51 | $93.31 | 3.09% |
| Aug 9, 2024 | $101.46 | $101.52 | $93.57 | $96.28 | 5.11% |
| Aug 8, 2024 | $98.34 | $103.96 | $95.04 | $101.44 | 3.15% |
| Aug 7, 2024 | $103.65 | $106.49 | $96.55 | $98.32 | 5.14% |
| Aug 6, 2024 | $95.67 | $107.97 | $95.34 | $103.64 | 8.33% |
| Aug 5, 2024 | $97.17 | $99.00 | $76.15 | $95.64 | 1.57% |
| Aug 4, 2024 | $105.55 | $112.01 | $96.86 | $97.19 | 7.92% |
| Aug 3, 2024 | $110.33 | $116.94 | $103.02 | $105.57 | 4.31% |
| Aug 2, 2024 | $116.83 | $118.10 | $106.88 | $110.33 | 5.56% |
| Aug 1, 2024 | $107.52 | $117.46 | $103.64 | $116.82 | 8.65% |
| Jul 31, 2024 | $105.21 | $112.33 | $104.06 | $107.52 | 2.20% |
| Jul 30, 2024 | $104.98 | $106.73 | $102.59 | $105.21 | 0.22% |
| Jul 29, 2024 | $98.71 | $106.43 | $98.71 | $104.96 | 6.33% |
| Jul 28, 2024 | $101.12 | $101.16 | $97.91 | $98.69 | 2.40% |
| Jul 27, 2024 | $97.74 | $103.00 | $97.07 | $101.14 | 3.48% |
| Jul 26, 2024 | $92.79 | $103.21 | $92.66 | $97.74 | 5.33% |
| Jul 25, 2024 | $89.89 | $97.20 | $85.75 | $92.78 | 3.22% |
| Jul 24, 2024 | $94.47 | $94.80 | $89.36 | $89.94 | 4.80% |
| Jul 23, 2024 | $94.16 | $96.30 | $91.57 | $94.45 | 0.31% |
| Jul 22, 2024 | $98.34 | $100.31 | $93.43 | $94.09 | 4.32% |
| Jul 21, 2024 | $99.02 | $100.19 | $93.93 | $98.34 | 0.69% |
| Jul 20, 2024 | $100.77 | $100.82 | $98.11 | $99.00 | 1.76% |
| Jul 19, 2024 | $98.55 | $101.36 | $95.70 | $100.77 | 2.25% |
| Jul 18, 2024 | $98.08 | $100.50 | $95.43 | $98.57 | 0.50% |
| Jul 17, 2024 | $100.64 | $103.59 | $97.40 | $98.08 | 2.54% |
| Jul 16, 2024 | $104.06 | $106.82 | $99.29 | $100.62 | 3.31% |
| Jul 15, 2024 | $104.39 | $106.71 | $101.32 | $104.06 | 0.32% |
| Jul 14, 2024 | $99.26 | $105.00 | $99.11 | $104.40 | 5.18% |
| Jul 13, 2024 | $97.48 | $101.72 | $95.58 | $99.26 | 1.83% |
| Jul 12, 2024 | $92.80 | $98.39 | $91.93 | $97.49 | 5.05% |
| Jul 11, 2024 | $91.14 | $95.99 | $88.20 | $92.77 | 1.79% |
| Jul 10, 2024 | $85.27 | $91.20 | $83.84 | $91.09 | 6.83% |
| Jul 9, 2024 | $82.04 | $86.17 | $81.26 | $85.29 | 3.96% |
| Jul 8, 2024 | $78.30 | $84.12 | $75.46 | $82.04 | 4.78% |
| Jul 7, 2024 | $83.15 | $83.36 | $77.97 | $78.20 | 5.95% |
| Jul 6, 2024 | $79.89 | $83.61 | $78.47 | $83.16 | 4.09% |
| Jul 5, 2024 | $79.50 | $80.41 | $71.06 | $79.92 | 0.53% |
| Jul 4, 2024 | $84.29 | $85.93 | $78.82 | $79.53 | 5.65% |
| Jul 3, 2024 | $91.55 | $92.42 | $83.85 | $84.27 | 7.95% |
| Jul 2, 2024 | $98.30 | $99.61 | $88.60 | $91.51 | 6.91% |
| Jul 1, 2024 | $97.45 | $99.97 | $96.35 | $98.34 | 0.91% |
| Jun 30, 2024 | $96.54 | $98.15 | $94.50 | $97.43 | 0.92% |
| Jun 29, 2024 | $93.62 | $97.45 | $93.62 | $96.59 | 3.17% |
| Jun 28, 2024 | $93.53 | $96.98 | $92.91 | $93.64 | 0.12% |
| Jun 27, 2024 | $94.48 | $96.50 | $91.02 | $93.46 | 1.08% |
| Jun 26, 2024 | $92.07 | $95.63 | $90.05 | $94.46 | 2.60% |
| Jun 25, 2024 | $86.25 | $95.33 | $86.17 | $92.09 | 6.77% |
| Jun 24, 2024 | $80.72 | $90.59 | $76.51 | $86.28 | 6.89% |
| Jun 23, 2024 | $81.66 | $82.86 | $80.10 | $80.75 | 1.11% |
| Jun 22, 2024 | $82.00 | $82.37 | $79.64 | $81.66 | 0.41% |
| Jun 21, 2024 | $84.84 | $86.70 | $81.73 | $82.00 | 3.35% |
| Jun 20, 2024 | $87.30 | $90.14 | $84.64 | $84.85 | 2.81% |
| Jun 19, 2024 | $82.03 | $88.88 | $81.45 | $87.31 | 6.44% |
| Jun 18, 2024 | $84.95 | $85.57 | $74.80 | $82.05 | 3.41% |
| Jun 17, 2024 | $85.77 | $88.00 | $81.47 | $84.94 | 0.97% |
| Jun 16, 2024 | $85.90 | $86.84 | $84.24 | $85.80 | 0.12% |
| Jun 15, 2024 | $83.66 | $87.14 | $83.41 | $85.89 | 2.67% |
| Jun 14, 2024 | $83.73 | $86.20 | $80.65 | $83.65 | 0.10% |
| Jun 13, 2024 | $89.96 | $90.05 | $83.05 | $83.74 | 6.91% |
| Jun 12, 2024 | $87.77 | $93.67 | $86.74 | $89.98 | 2.52% |
| Jun 11, 2024 | $90.81 | $91.12 | $84.78 | $87.77 | 3.35% |
| Jun 10, 2024 | $93.44 | $93.89 | $90.33 | $90.81 | 2.81% |
| Jun 9, 2024 | $92.84 | $94.19 | $91.92 | $93.45 | 0.66% |
| Jun 8, 2024 | $97.45 | $98.11 | $92.11 | $92.85 | 4.72% |
| Jun 7, 2024 | $102.43 | $104.87 | $89.00 | $97.44 | 4.87% |
| Jun 6, 2024 | $104.41 | $104.46 | $101.00 | $102.43 | 1.90% |
| Jun 5, 2024 | $103.06 | $105.47 | $102.14 | $104.37 | 1.27% |
| Jun 4, 2024 | $101.07 | $104.25 | $99.70 | $103.02 | 1.93% |
| Jun 3, 2024 | $103.11 | $105.59 | $100.72 | $101.07 | 1.98% |
| Jun 2, 2024 | $104.06 | $105.28 | $102.02 | $103.11 | 0.91% |
| Jun 1, 2024 | $103.79 | $105.40 | $103.54 | $104.07 | 0.27% |
| May 31, 2024 | $102.82 | $104.73 | $100.02 | $103.81 | 0.96% |
| May 30, 2024 | $103.77 | $107.30 | $102.04 | $102.86 | 0.88% |
| May 29, 2024 | $106.36 | $107.69 | $102.51 | $103.79 | 2.42% |
| May 28, 2024 | $108.63 | $109.06 | $103.70 | $106.37 | 2.08% |
| May 27, 2024 | $109.59 | $114.72 | $107.28 | $108.63 | 0.88% |
| May 26, 2024 | $105.20 | $112.88 | $103.52 | $109.59 | 4.17% |
| May 25, 2024 | $99.45 | $108.52 | $99.23 | $105.19 | 5.77% |
| May 24, 2024 | $97.91 | $105.11 | $95.16 | $99.43 | 1.55% |
| May 23, 2024 | $94.42 | $99.98 | $91.16 | $97.91 | 3.70% |
| May 22, 2024 | $97.13 | $97.89 | $92.95 | $94.43 | 2.78% |
| May 21, 2024 | $98.04 | $100.00 | $95.44 | $97.14 | 0.92% |
| May 20, 2024 | $85.35 | $98.08 | $84.16 | $98.03 | 14.86% |
| May 19, 2024 | $88.24 | $88.76 | $84.46 | $85.33 | 3.30% |
| May 18, 2024 | $88.24 | $90.04 | $87.67 | $88.24 | 0.00% |
| May 17, 2024 | $85.89 | $89.40 | $84.90 | $88.29 | 2.79% |
| May 16, 2024 | $86.11 | $86.84 | $83.93 | $85.89 | 0.26% |
| May 15, 2024 | $80.45 | $86.79 | $80.00 | $86.07 | 6.99% |
| May 14, 2024 | $82.80 | $82.92 | $80.08 | $80.44 | 2.85% |
| May 13, 2024 | $83.03 | $85.97 | $80.17 | $82.80 | 0.28% |
| May 12, 2024 | $82.31 | $84.37 | $82.21 | $83.00 | 0.84% |
| May 11, 2024 | $83.74 | $84.61 | $82.08 | $82.31 | 1.71% |
| May 10, 2024 | $89.94 | $90.72 | $83.59 | $83.76 | 6.87% |
| May 9, 2024 | $86.14 | $90.68 | $85.00 | $89.92 | 4.39% |
| May 8, 2024 | $87.92 | $89.22 | $85.51 | $86.17 | 1.99% |
| May 7, 2024 | $87.90 | $91.48 | $86.09 | $87.93 | 0.03% |
| May 6, 2024 | $89.99 | $92.85 | $87.77 | $87.88 | 2.34% |
| May 5, 2024 | $89.01 | $90.60 | $87.28 | $90.01 | 1.12% |
| May 4, 2024 | $88.80 | $89.95 | $87.76 | $89.01 | 0.24% |
| May 3, 2024 | $84.91 | $89.26 | $83.54 | $88.79 | 4.57% |
| May 2, 2024 | $83.67 | $86.00 | $80.99 | $84.92 | 1.49% |
| May 1, 2024 | $83.42 | $84.52 | $78.52 | $83.67 | 0.30% |
| Apr 30, 2024 | $89.42 | $90.42 | $80.76 | $83.42 | 6.71% |
| Apr 29, 2024 | $90.23 | $91.85 | $86.70 | $89.40 | 0.92% |
| Apr 28, 2024 | $91.77 | $93.29 | $89.87 | $90.29 | 1.61% |
| Apr 27, 2024 | $89.63 | $93.12 | $86.19 | $91.77 | 2.39% |
| Apr 26, 2024 | $91.48 | $91.66 | $88.15 | $89.56 | 2.10% |
| Apr 25, 2024 | $90.76 | $91.97 | $87.98 | $91.52 | 0.84% |
| Apr 24, 2024 | $94.63 | $97.13 | $89.78 | $90.72 | 4.13% |
| Apr 23, 2024 | $96.44 | $97.48 | $93.66 | $94.65 | 1.86% |
| Apr 22, 2024 | $91.07 | $97.45 | $90.42 | $96.44 | 5.90% |
| Apr 21, 2024 | $91.79 | $93.22 | $89.10 | $91.10 | 0.75% |
| Apr 20, 2024 | $85.77 | $92.36 | $84.78 | $91.79 | 7.02% |
| Apr 19, 2024 | $85.43 | $88.90 | $78.69 | $85.76 | 0.39% |
| Apr 18, 2024 | $83.66 | $86.73 | $82.00 | $85.42 | 2.10% |
| Apr 17, 2024 | $86.72 | $87.77 | $81.08 | $83.67 | 3.52% |
| Apr 16, 2024 | $84.93 | $89.57 | $80.86 | $86.72 | 2.11% |
| Apr 15, 2024 | $87.94 | $91.62 | $80.90 | $84.89 | 3.47% |
| Apr 14, 2024 | $82.49 | $89.58 | $79.77 | $87.94 | 6.61% |
| Apr 13, 2024 | $99.81 | $100.02 | $70.00 | $82.56 | 17.28% |
| Apr 12, 2024 | $117.60 | $120.08 | $86.86 | $99.81 | 15.13% |
| Apr 11, 2024 | $128.51 | $132.57 | $115.45 | $117.60 | 8.49% |
| Apr 10, 2024 | $126.48 | $129.47 | $122.15 | $128.50 | 1.60% |
| Apr 9, 2024 | $129.13 | $133.94 | $125.17 | $126.50 | 2.04% |
| Apr 8, 2024 | $122.83 | $129.83 | $121.30 | $129.18 | 5.17% |
| Apr 7, 2024 | $118.54 | $123.04 | $118.30 | $122.84 | 3.63% |
| Apr 6, 2024 | $113.68 | $121.64 | $113.09 | $118.56 | 4.29% |
| Apr 5, 2024 | $116.35 | $116.67 | $109.37 | $113.68 | 2.29% |
| Apr 4, 2024 | $114.48 | $119.70 | $112.03 | $116.35 | 1.63% |
| Apr 3, 2024 | $115.48 | $119.05 | $111.44 | $114.50 | 0.85% |
| Apr 2, 2024 | $129.37 | $129.83 | $112.80 | $115.49 | 10.73% |
| Apr 1, 2024 | $128.32 | $131.77 | $121.04 | $129.27 | 0.74% |
| Mar 31, 2024 | $123.91 | $128.40 | $123.43 | $128.31 | 3.55% |
| Mar 30, 2024 | $127.46 | $129.04 | $123.20 | $123.96 | 2.75% |
| Mar 29, 2024 | $127.86 | $130.43 | $124.44 | $127.45 | 0.32% |
| Mar 28, 2024 | $124.97 | $128.44 | $122.48 | $127.87 | 2.32% |
| Mar 27, 2024 | $130.81 | $132.23 | $123.72 | $125.00 | 4.44% |
| Mar 26, 2024 | $127.02 | $131.98 | $125.39 | $130.82 | 2.99% |
| Mar 25, 2024 | $124.89 | $130.32 | $123.81 | $127.03 | 1.71% |
| Mar 24, 2024 | $121.33 | $125.68 | $120.00 | $124.85 | 2.90% |
| Mar 23, 2024 | $118.92 | $124.72 | $118.00 | $121.40 | 2.09% |
| Mar 22, 2024 | $123.39 | $125.15 | $114.56 | $118.92 | 3.62% |
| Mar 21, 2024 | $120.11 | $124.94 | $116.20 | $123.38 | 2.72% |
| Mar 20, 2024 | $109.28 | $120.90 | $105.00 | $120.11 | 9.91% |
| Mar 19, 2024 | $123.38 | $124.67 | $107.13 | $109.44 | 11.30% |
| Mar 18, 2024 | $126.83 | $129.64 | $118.83 | $123.42 | 2.69% |
| Mar 17, 2024 | $118.75 | $129.60 | $113.29 | $126.91 | 6.87% |
| Mar 16, 2024 | $129.17 | $130.37 | $116.10 | $118.76 | 8.06% |
| Mar 15, 2024 | $139.39 | $141.63 | $122.00 | $129.13 | 7.36% |
| Mar 14, 2024 | $142.71 | $145.82 | $131.93 | $139.42 | 2.31% |
| Mar 13, 2024 | $135.36 | $153.72 | $133.82 | $142.69 | 5.42% |
| Mar 12, 2024 | $136.74 | $138.63 | $123.00 | $135.36 | 1.01% |
| Mar 11, 2024 | $126.85 | $138.51 | $120.02 | $136.74 | 7.80% |
| Mar 10, 2024 | $131.32 | $134.04 | $122.50 | $126.86 | 3.40% |
| Mar 9, 2024 | $132.61 | $135.17 | $128.65 | $131.31 | 0.98% |
| Mar 8, 2024 | $133.96 | $138.13 | $126.75 | $132.63 | 0.99% |
| Mar 7, 2024 | $127.57 | $134.04 | $120.55 | $133.91 | 4.97% |
| Mar 6, 2024 | $105.75 | $128.00 | $102.06 | $127.53 | 20.60% |
| Mar 5, 2024 | $114.22 | $119.98 | $93.86 | $105.75 | 7.42% |
| Mar 4, 2024 | $112.56 | $115.43 | $110.16 | $114.14 | 1.40% |
| Mar 3, 2024 | $116.02 | $119.11 | $105.20 | $112.65 | 2.90% |
| Mar 2, 2024 | $110.54 | $118.59 | $109.69 | $116.02 | 4.96% |
| Mar 1, 2024 | $105.79 | $110.60 | $105.72 | $110.52 | 4.47% |
| Feb 29, 2024 | $104.38 | $114.88 | $103.06 | $105.78 | 1.34% |
| Feb 28, 2024 | $104.77 | $108.54 | $97.57 | $104.42 | 0.33% |
| Feb 27, 2024 | $102.77 | $105.75 | $101.01 | $104.75 | 1.93% |
| Feb 26, 2024 | $100.32 | $103.91 | $97.83 | $102.79 | 2.46% |
| Feb 25, 2024 | $101.17 | $101.76 | $97.24 | $100.32 | 0.84% |
| Feb 24, 2024 | $94.60 | $104.00 | $93.69 | $101.14 | 6.91% |
| Feb 23, 2024 | $92.02 | $101.90 | $89.46 | $94.64 | 2.85% |
| Feb 22, 2024 | $91.72 | $93.91 | $90.07 | $91.95 | 0.25% |
| Feb 21, 2024 | $93.87 | $94.24 | $88.05 | $91.72 | 2.29% |
| Feb 20, 2024 | $96.23 | $97.12 | $89.91 | $93.85 | 2.47% |
| Feb 19, 2024 | $94.66 | $98.04 | $94.23 | $96.22 | 1.65% |
| Feb 18, 2024 | $93.93 | $95.50 | $92.61 | $94.65 | 0.77% |
| Feb 17, 2024 | $94.54 | $94.82 | $91.06 | $93.91 | 0.67% |
| Feb 16, 2024 | $92.24 | $94.96 | $89.99 | $94.51 | 2.46% |
| Feb 15, 2024 | $91.02 | $93.47 | $89.99 | $92.24 | 1.34% |
| Feb 14, 2024 | $89.58 | $92.72 | $88.99 | $91.00 | 1.59% |
| Feb 13, 2024 | $90.81 | $91.49 | $87.19 | $89.58 | 1.35% |
| Feb 12, 2024 | $87.27 | $91.04 | $85.05 | $90.81 | 4.06% |
| Feb 11, 2024 | $88.40 | $89.87 | $86.66 | $87.28 | 1.27% |
| Feb 10, 2024 | $87.61 | $89.26 | $86.09 | $88.38 | 0.88% |
| Feb 9, 2024 | $85.16 | $89.99 | $85.15 | $87.61 | 2.88% |
| Feb 8, 2024 | $84.21 | $86.77 | $84.02 | $85.16 | 1.13% |
| Feb 7, 2024 | $84.53 | $85.03 | $82.27 | $84.20 | 0.39% |
| Feb 6, 2024 | $84.19 | $85.42 | $82.51 | $84.49 | 0.36% |
| Feb 5, 2024 | $83.24 | $85.97 | $81.45 | $84.19 | 1.14% |
| Feb 4, 2024 | $85.64 | $85.81 | $82.68 | $83.24 | 2.80% |
| Feb 3, 2024 | $85.86 | $86.85 | $84.88 | $85.64 | 0.26% |
| Feb 2, 2024 | $83.94 | $86.49 | $82.30 | $85.86 | 2.29% |
| Feb 1, 2024 | $85.87 | $86.16 | $82.83 | $83.93 | 2.26% |
| Jan 31, 2024 | $93.07 | $93.41 | $85.12 | $85.88 | 7.73% |
| Jan 30, 2024 | $93.64 | $95.41 | $92.22 | $93.10 | 0.58% |
| Jan 29, 2024 | $91.21 | $93.93 | $90.27 | $93.62 | 2.64% |
| Jan 28, 2024 | $91.61 | $93.51 | $90.06 | $91.16 | 0.49% |
| Jan 27, 2024 | $91.44 | $92.19 | $90.32 | $91.60 | 0.17% |
| Jan 26, 2024 | $88.82 | $91.77 | $87.50 | $91.35 | 2.85% |
| Jan 25, 2024 | $89.97 | $89.97 | $86.90 | $88.82 | 1.28% |
| Jan 24, 2024 | $89.69 | $90.75 | $88.31 | $89.95 | 0.29% |
| Jan 23, 2024 | $91.77 | $93.56 | $84.25 | $89.66 | 2.30% |
| Jan 22, 2024 | $96.46 | $97.24 | $90.42 | $91.73 | 4.90% |
| Jan 21, 2024 | $97.45 | $98.78 | $96.34 | $96.49 | 0.99% |
| Jan 20, 2024 | $97.07 | $98.64 | $96.02 | $97.43 | 0.37% |
| Jan 19, 2024 | $96.92 | $97.88 | $91.52 | $97.07 | 0.15% |
| Jan 18, 2024 | $101.40 | $101.74 | $95.00 | $96.89 | 4.45% |
| Jan 17, 2024 | $103.61 | $104.20 | $99.94 | $101.38 | 2.15% |
| Jan 16, 2024 | $101.88 | $112.09 | $101.74 | $103.59 | 1.68% |
| Jan 15, 2024 | $99.43 | $103.36 | $99.28 | $101.80 | 2.38% |
| Jan 14, 2024 | $106.01 | $106.10 | $99.15 | $99.42 | 6.22% |
| Jan 13, 2024 | $103.00 | $107.75 | $100.66 | $106.00 | 2.91% |
| Jan 12, 2024 | $109.61 | $113.96 | $99.81 | $103.00 | 6.03% |
| Jan 11, 2024 | $107.09 | $118.03 | $106.23 | $109.63 | 2.37% |
| Jan 10, 2024 | $96.41 | $110.07 | $96.00 | $107.08 | 11.07% |
| Jan 9, 2024 | $99.02 | $99.26 | $92.39 | $96.46 | 2.59% |
| Jan 8, 2024 | $94.92 | $100.00 | $88.45 | $99.00 | 4.30% |
| Jan 7, 2024 | $99.43 | $100.54 | $93.66 | $94.94 | 4.52% |
| Jan 6, 2024 | $102.93 | $103.27 | $96.98 | $99.43 | 3.40% |
| Jan 5, 2024 | $103.81 | $108.59 | $99.00 | $102.94 | 0.84% |
| Jan 4, 2024 | $102.62 | $105.50 | $101.18 | $103.77 | 1.12% |
| Jan 3, 2024 | $110.29 | $113.08 | $92.39 | $102.66 | 6.92% |
| Jan 2, 2024 | $116.18 | $120.00 | $108.57 | $110.28 | 5.08% |
| Jan 1, 2024 | $108.68 | $116.65 | $107.70 | $116.17 | 6.89% |
O historických datech Aave
This page lists daily Aave (AAVE) prices in US dollars. “Open” and “Close” are the first and last traded prices of each UTC day, “High” and “Low” the extremes reached during the day. Candles are sourced directly from exchange trade data (Binance, Coinbase) where available; market capitalization is price × circulating supply. You can download the complete dataset as CSV for research, back-testing or tax reporting.
See also: Aave live price · AAVE to USD converter