Aave (AAVE) ऐतिहासिक डेटा
Daily Aave price history in USD — open, high, low, close, trading volume and market cap. Over the last 365 days AAVE moved from $206.59 to $156.62 (−24.19%), with a high of $249.00 and a low of $57.83.
| तारीख | ओपन | उच्च | निम्न | क्लोज़ | बदलाव |
|---|---|---|---|---|---|
| Oct 17, 2026 | $155.25 | $157.11 | $154.07 | $156.62 | 0.88% |
| Oct 16, 2026 | $157.58 | $165.98 | $153.88 | $155.24 | 1.48% |
| Oct 15, 2026 | $154.49 | $159.21 | $147.05 | $157.59 | 2.01% |
| Oct 14, 2026 | $160.42 | $163.14 | $153.00 | $154.49 | 3.70% |
| Oct 13, 2026 | $156.90 | $162.25 | $151.94 | $160.42 | 2.24% |
| Oct 12, 2026 | $171.68 | $173.03 | $156.03 | $156.93 | 8.59% |
| Oct 11, 2026 | $168.36 | $172.50 | $166.48 | $171.67 | 1.97% |
| Oct 10, 2026 | $167.33 | $176.11 | $167.14 | $168.37 | 0.62% |
| Oct 9, 2026 | $166.19 | $172.28 | $164.41 | $167.35 | 0.70% |
| Oct 8, 2026 | $174.10 | $176.15 | $159.85 | $166.17 | 4.55% |
| Oct 7, 2026 | $179.71 | $179.73 | $170.00 | $174.08 | 3.13% |
| Oct 6, 2026 | $184.08 | $187.59 | $179.02 | $179.71 | 2.37% |
| Oct 5, 2026 | $179.13 | $187.36 | $177.29 | $184.08 | 2.76% |
| Oct 4, 2026 | $181.57 | $183.20 | $177.44 | $179.13 | 1.34% |
| Oct 3, 2026 | $179.60 | $183.49 | $176.33 | $181.57 | 1.10% |
| Oct 2, 2026 | $171.44 | $187.50 | $170.77 | $179.59 | 4.75% |
| Oct 1, 2026 | $159.49 | $173.41 | $158.50 | $171.44 | 7.49% |
| Sep 30, 2026 | $165.29 | $166.73 | $157.59 | $159.49 | 3.51% |
| Sep 29, 2026 | $149.48 | $176.28 | $146.09 | $165.28 | 10.57% |
| Sep 28, 2026 | $154.58 | $156.35 | $144.01 | $149.47 | 3.31% |
| Sep 27, 2026 | $155.63 | $157.42 | $151.72 | $154.58 | 0.67% |
| Sep 26, 2026 | $153.59 | $156.71 | $151.96 | $155.64 | 1.33% |
| Sep 25, 2026 | $146.93 | $156.13 | $142.88 | $153.62 | 4.55% |
| Sep 24, 2026 | $138.97 | $147.82 | $134.93 | $146.93 | 5.73% |
| Sep 23, 2026 | $148.04 | $155.48 | $137.27 | $138.98 | 6.12% |
| Sep 22, 2026 | $145.89 | $148.98 | $139.75 | $148.06 | 1.49% |
| Sep 21, 2026 | $137.58 | $149.36 | $136.57 | $145.90 | 6.05% |
| Sep 20, 2026 | $141.07 | $141.86 | $133.25 | $137.59 | 2.47% |
| Sep 19, 2026 | $139.52 | $147.00 | $139.32 | $141.07 | 1.11% |
| Sep 18, 2026 | $128.61 | $142.04 | $127.37 | $139.52 | 8.48% |
| Sep 17, 2026 | $119.56 | $129.92 | $119.35 | $128.61 | 7.57% |
| Sep 16, 2026 | $122.22 | $122.90 | $113.19 | $119.57 | 2.17% |
| Sep 15, 2026 | $128.23 | $129.28 | $120.55 | $122.22 | 4.69% |
| Sep 14, 2026 | $124.36 | $133.67 | $123.96 | $128.24 | 3.12% |
| Sep 13, 2026 | $125.55 | $128.17 | $123.60 | $124.35 | 0.96% |
| Sep 12, 2026 | $125.09 | $127.99 | $124.51 | $125.56 | 0.38% |
| Sep 11, 2026 | $120.65 | $130.22 | $120.59 | $125.08 | 3.67% |
| Sep 10, 2026 | $125.82 | $125.95 | $120.29 | $120.64 | 4.12% |
| Sep 9, 2026 | $128.82 | $131.19 | $124.16 | $125.81 | 2.34% |
| Sep 8, 2026 | $132.17 | $133.03 | $126.51 | $128.81 | 2.54% |
| Sep 7, 2026 | $136.89 | $136.98 | $130.27 | $132.16 | 3.46% |
| Sep 6, 2026 | $134.42 | $140.19 | $132.25 | $136.87 | 1.82% |
| Sep 5, 2026 | $130.38 | $135.90 | $128.52 | $134.42 | 3.10% |
| Sep 4, 2026 | $132.76 | $136.26 | $128.91 | $130.37 | 1.80% |
| Sep 3, 2026 | $127.21 | $135.52 | $126.00 | $132.77 | 4.37% |
| Sep 2, 2026 | $127.94 | $135.49 | $125.13 | $127.21 | 0.57% |
| Sep 1, 2026 | $124.13 | $129.04 | $123.97 | $127.94 | 3.07% |
| Aug 31, 2026 | $122.41 | $125.42 | $121.00 | $124.13 | 1.41% |
| Aug 30, 2026 | $126.75 | $130.18 | $120.89 | $122.43 | 3.41% |
| Aug 29, 2026 | $122.22 | $126.98 | $120.41 | $126.75 | 3.71% |
| Aug 28, 2026 | $128.09 | $131.79 | $119.72 | $122.22 | 4.58% |
| Aug 27, 2026 | $127.04 | $130.47 | $123.00 | $128.09 | 0.83% |
| Aug 26, 2026 | $126.61 | $129.32 | $121.20 | $127.05 | 0.35% |
| Aug 25, 2026 | $132.32 | $136.41 | $124.35 | $126.60 | 4.32% |
| Aug 24, 2026 | $141.50 | $144.68 | $130.36 | $132.32 | 6.49% |
| Aug 23, 2026 | $126.43 | $145.09 | $120.87 | $141.51 | 11.93% |
| Aug 22, 2026 | $122.70 | $129.02 | $111.49 | $126.44 | 3.05% |
| Aug 21, 2026 | $99.20 | $122.99 | $98.53 | $122.69 | 23.68% |
| Aug 20, 2026 | $95.35 | $99.38 | $94.86 | $99.20 | 4.04% |
| Aug 19, 2026 | $87.54 | $97.55 | $87.01 | $95.34 | 8.91% |
| Aug 18, 2026 | $89.27 | $90.02 | $86.78 | $87.53 | 1.95% |
| Aug 17, 2026 | $86.03 | $89.62 | $85.68 | $89.27 | 3.77% |
| Aug 16, 2026 | $86.19 | $87.30 | $85.33 | $86.03 | 0.19% |
| Aug 15, 2026 | $86.50 | $87.40 | $86.13 | $86.20 | 0.35% |
| Aug 14, 2026 | $87.93 | $88.57 | $85.12 | $86.50 | 1.63% |
| Aug 13, 2026 | $88.00 | $89.62 | $86.91 | $87.93 | 0.08% |
| Aug 12, 2026 | $88.29 | $90.39 | $87.57 | $88.00 | 0.33% |
| Aug 11, 2026 | $89.33 | $89.62 | $86.18 | $88.30 | 1.15% |
| Aug 10, 2026 | $90.65 | $92.88 | $88.99 | $89.33 | 1.46% |
| Aug 9, 2026 | $91.25 | $92.35 | $90.20 | $90.65 | 0.66% |
| Aug 8, 2026 | $89.92 | $92.08 | $89.24 | $91.24 | 1.47% |
| Aug 7, 2026 | $89.78 | $91.26 | $88.92 | $89.93 | 0.17% |
| Aug 6, 2026 | $89.84 | $90.50 | $87.19 | $89.78 | 0.07% |
| Aug 5, 2026 | $90.49 | $92.23 | $89.60 | $89.83 | 0.73% |
| Aug 4, 2026 | $92.39 | $93.20 | $89.52 | $90.48 | 2.07% |
| Aug 3, 2026 | $92.15 | $94.06 | $90.93 | $92.41 | 0.28% |
| Aug 2, 2026 | $90.64 | $93.50 | $90.47 | $92.17 | 1.69% |
| Aug 1, 2026 | $93.75 | $94.13 | $88.88 | $90.63 | 3.33% |
| Jul 31, 2026 | $99.51 | $101.57 | $93.03 | $93.75 | 5.79% |
| Jul 30, 2026 | $96.08 | $100.50 | $94.14 | $99.52 | 3.58% |
| Jul 29, 2026 | $100.87 | $102.12 | $94.56 | $96.07 | 4.76% |
| Jul 28, 2026 | $98.00 | $101.93 | $96.47 | $100.86 | 2.92% |
| Jul 27, 2026 | $101.47 | $102.54 | $96.94 | $98.00 | 3.42% |
| Jul 26, 2026 | $92.03 | $101.83 | $91.87 | $101.47 | 10.26% |
| Jul 25, 2026 | $93.14 | $93.16 | $90.73 | $92.02 | 1.20% |
| Jul 24, 2026 | $94.98 | $96.81 | $92.63 | $93.13 | 1.95% |
| Jul 23, 2026 | $97.43 | $98.72 | $94.94 | $94.97 | 2.52% |
| Jul 22, 2026 | $95.70 | $98.96 | $94.98 | $97.43 | 1.81% |
| Jul 21, 2026 | $89.86 | $96.66 | $89.69 | $95.70 | 6.50% |
| Jul 20, 2026 | $89.56 | $91.36 | $88.22 | $89.86 | 0.33% |
| Jul 19, 2026 | $89.98 | $91.02 | $88.67 | $89.56 | 0.47% |
| Jul 18, 2026 | $90.00 | $90.27 | $87.47 | $89.99 | 0.01% |
| Jul 17, 2026 | $91.20 | $91.90 | $89.40 | $89.99 | 1.33% |
| Jul 16, 2026 | $95.79 | $96.81 | $90.93 | $91.19 | 4.80% |
| Jul 15, 2026 | $98.97 | $100.20 | $95.57 | $95.79 | 3.21% |
| Jul 14, 2026 | $94.53 | $101.14 | $94.31 | $98.96 | 4.69% |
| Jul 13, 2026 | $96.91 | $97.94 | $93.33 | $94.54 | 2.45% |
| Jul 12, 2026 | $98.10 | $101.02 | $96.65 | $96.91 | 1.21% |
| Jul 11, 2026 | $95.78 | $102.22 | $94.49 | $98.11 | 2.43% |
| Jul 10, 2026 | $91.31 | $98.33 | $90.84 | $95.78 | 4.90% |
| Jul 9, 2026 | $88.31 | $93.13 | $86.83 | $91.31 | 3.40% |
| Jul 8, 2026 | $89.94 | $90.31 | $85.89 | $88.32 | 1.80% |
| Jul 7, 2026 | $94.25 | $94.64 | $89.50 | $89.94 | 4.57% |
| Jul 6, 2026 | $89.13 | $97.41 | $87.96 | $94.25 | 5.74% |
| Jul 5, 2026 | $88.65 | $90.20 | $87.07 | $89.12 | 0.53% |
| Jul 4, 2026 | $87.59 | $90.29 | $86.92 | $88.66 | 1.22% |
| Jul 3, 2026 | $86.24 | $91.05 | $85.16 | $87.60 | 1.58% |
| Jul 2, 2026 | $83.22 | $88.54 | $82.70 | $86.24 | 3.63% |
| Jul 1, 2026 | $85.17 | $87.98 | $83.00 | $83.21 | 2.30% |
| Jun 30, 2026 | $91.49 | $91.78 | $84.65 | $85.17 | 6.91% |
| Jun 29, 2026 | $91.71 | $94.75 | $89.00 | $91.50 | 0.23% |
| Jun 28, 2026 | $94.02 | $95.38 | $88.18 | $91.70 | 2.47% |
| Jun 27, 2026 | $95.20 | $99.22 | $92.50 | $94.02 | 1.24% |
| Jun 26, 2026 | $82.47 | $98.23 | $80.75 | $95.19 | 15.42% |
| Jun 25, 2026 | $80.37 | $88.57 | $77.50 | $82.47 | 2.61% |
| Jun 24, 2026 | $72.46 | $80.55 | $71.17 | $80.36 | 10.90% |
| Jun 23, 2026 | $75.07 | $76.07 | $70.54 | $72.46 | 3.48% |
| Jun 22, 2026 | $73.98 | $77.05 | $73.98 | $75.07 | 1.47% |
| Jun 21, 2026 | $75.99 | $76.79 | $73.32 | $73.97 | 2.66% |
| Jun 20, 2026 | $73.65 | $77.12 | $72.81 | $75.99 | 3.18% |
| Jun 19, 2026 | $74.88 | $76.45 | $71.83 | $73.65 | 1.64% |
| Jun 18, 2026 | $73.92 | $76.00 | $70.65 | $74.88 | 1.30% |
| Jun 17, 2026 | $75.93 | $77.99 | $72.59 | $73.91 | 2.66% |
| Jun 16, 2026 | $73.75 | $77.03 | $72.29 | $75.93 | 2.96% |
| Jun 15, 2026 | $68.35 | $77.72 | $67.90 | $73.75 | 7.90% |
| Jun 14, 2026 | $67.15 | $68.41 | $65.21 | $68.36 | 1.80% |
| Jun 13, 2026 | $64.24 | $67.56 | $64.12 | $67.15 | 4.53% |
| Jun 12, 2026 | $64.35 | $65.58 | $63.08 | $64.23 | 0.19% |
| Jun 11, 2026 | $61.31 | $65.04 | $61.29 | $64.34 | 4.94% |
| Jun 10, 2026 | $62.10 | $64.05 | $60.09 | $61.29 | 1.30% |
| Jun 9, 2026 | $63.47 | $63.57 | $59.69 | $62.10 | 2.16% |
| Jun 8, 2026 | $63.72 | $65.12 | $61.83 | $63.47 | 0.39% |
| Jun 7, 2026 | $60.96 | $65.45 | $60.65 | $63.72 | 4.53% |
| Jun 6, 2026 | $62.28 | $63.29 | $57.83 | $60.96 | 2.12% |
| Jun 5, 2026 | $71.34 | $71.75 | $59.30 | $62.27 | 12.71% |
| Jun 4, 2026 | $74.37 | $75.01 | $68.21 | $71.35 | 4.06% |
| Jun 3, 2026 | $73.67 | $76.96 | $72.30 | $74.37 | 0.95% |
| Jun 2, 2026 | $80.29 | $80.37 | $72.13 | $73.67 | 8.25% |
| Jun 1, 2026 | $82.16 | $83.03 | $78.40 | $80.30 | 2.26% |
| May 31, 2026 | $82.82 | $83.64 | $80.92 | $82.16 | 0.80% |
| May 30, 2026 | $82.48 | $84.04 | $82.03 | $82.81 | 0.40% |
| May 29, 2026 | $80.82 | $83.84 | $80.20 | $82.49 | 2.07% |
| May 28, 2026 | $83.25 | $83.47 | $78.09 | $80.82 | 2.92% |
| May 27, 2026 | $85.81 | $87.03 | $82.72 | $83.26 | 2.97% |
| May 26, 2026 | $86.38 | $88.53 | $85.03 | $85.80 | 0.67% |
| May 25, 2026 | $85.60 | $87.40 | $85.22 | $86.38 | 0.91% |
| May 24, 2026 | $86.68 | $87.95 | $83.89 | $85.59 | 1.26% |
| May 23, 2026 | $86.17 | $89.14 | $82.55 | $86.69 | 0.60% |
| May 22, 2026 | $88.16 | $89.59 | $84.78 | $86.17 | 2.26% |
| May 21, 2026 | $88.06 | $90.20 | $87.68 | $88.16 | 0.11% |
| May 20, 2026 | $87.43 | $89.22 | $86.66 | $88.06 | 0.72% |
| May 19, 2026 | $89.47 | $90.11 | $87.22 | $87.43 | 2.28% |
| May 18, 2026 | $89.18 | $89.95 | $87.08 | $89.46 | 0.31% |
| May 17, 2026 | $90.03 | $91.62 | $86.62 | $89.19 | 0.93% |
| May 16, 2026 | $92.89 | $93.42 | $87.89 | $90.04 | 3.07% |
| May 15, 2026 | $98.37 | $99.16 | $92.30 | $92.89 | 5.57% |
| May 14, 2026 | $96.44 | $101.24 | $95.46 | $98.37 | 2.00% |
| May 13, 2026 | $96.66 | $99.97 | $94.42 | $96.44 | 0.23% |
| May 12, 2026 | $101.20 | $101.40 | $94.61 | $96.65 | 4.50% |
| May 11, 2026 | $102.15 | $102.89 | $98.63 | $101.20 | 0.93% |
| May 10, 2026 | $95.76 | $103.51 | $94.86 | $102.15 | 6.67% |
| May 9, 2026 | $95.84 | $99.59 | $94.02 | $95.76 | 0.08% |
| May 8, 2026 | $92.43 | $96.54 | $91.91 | $95.85 | 3.70% |
| May 7, 2026 | $94.33 | $94.38 | $91.70 | $92.42 | 2.02% |
| May 6, 2026 | $93.47 | $96.61 | $92.26 | $94.34 | 0.93% |
| May 5, 2026 | $92.27 | $94.30 | $92.13 | $93.47 | 1.30% |
| May 4, 2026 | $92.42 | $95.11 | $91.04 | $92.26 | 0.17% |
| May 3, 2026 | $93.34 | $93.59 | $91.83 | $92.43 | 0.97% |
| May 2, 2026 | $92.04 | $93.93 | $91.63 | $93.33 | 1.40% |
| May 1, 2026 | $92.88 | $94.19 | $91.51 | $92.05 | 0.89% |
| Apr 30, 2026 | $93.32 | $93.88 | $91.73 | $92.87 | 0.48% |
| Apr 29, 2026 | $96.47 | $98.79 | $91.97 | $93.31 | 3.28% |
| Apr 28, 2026 | $97.63 | $98.46 | $95.64 | $96.48 | 1.18% |
| Apr 27, 2026 | $96.52 | $100.94 | $95.24 | $97.63 | 1.15% |
| Apr 26, 2026 | $94.14 | $97.78 | $93.07 | $96.53 | 2.54% |
| Apr 25, 2026 | $94.31 | $96.39 | $93.15 | $94.13 | 0.19% |
| Apr 24, 2026 | $94.32 | $96.81 | $92.44 | $94.31 | 0.01% |
| Apr 23, 2026 | $93.97 | $95.35 | $90.91 | $94.32 | 0.37% |
| Apr 22, 2026 | $91.89 | $96.34 | $91.50 | $93.96 | 2.25% |
| Apr 21, 2026 | $90.65 | $95.65 | $89.96 | $91.88 | 1.36% |
| Apr 20, 2026 | $90.29 | $94.99 | $86.34 | $90.65 | 0.40% |
| Apr 19, 2026 | $101.16 | $101.28 | $88.70 | $90.28 | 10.76% |
| Apr 18, 2026 | $114.86 | $116.08 | $99.22 | $101.15 | 11.94% |
| Apr 17, 2026 | $115.46 | $118.87 | $111.50 | $114.86 | 0.52% |
| Apr 16, 2026 | $105.53 | $117.57 | $103.16 | $115.46 | 9.41% |
| Apr 15, 2026 | $99.99 | $108.84 | $99.00 | $105.53 | 5.54% |
| Apr 14, 2026 | $103.26 | $104.27 | $97.19 | $99.99 | 3.17% |
| Apr 13, 2026 | $89.85 | $103.73 | $89.68 | $103.26 | 14.92% |
| Apr 12, 2026 | $94.51 | $94.74 | $88.73 | $89.84 | 4.94% |
| Apr 11, 2026 | $93.62 | $96.64 | $90.94 | $94.52 | 0.96% |
| Apr 10, 2026 | $90.57 | $95.47 | $89.19 | $93.62 | 3.37% |
| Apr 9, 2026 | $91.95 | $93.26 | $89.40 | $90.58 | 1.49% |
| Apr 8, 2026 | $95.80 | $96.44 | $91.40 | $91.96 | 4.01% |
| Apr 7, 2026 | $92.99 | $97.13 | $85.05 | $95.79 | 3.01% |
| Apr 6, 2026 | $94.15 | $98.05 | $92.59 | $93.00 | 1.22% |
| Apr 5, 2026 | $94.49 | $94.77 | $90.64 | $94.14 | 0.37% |
| Apr 4, 2026 | $94.80 | $95.52 | $94.24 | $94.48 | 0.34% |
| Apr 3, 2026 | $94.36 | $96.18 | $93.92 | $94.81 | 0.48% |
| Apr 2, 2026 | $98.11 | $99.03 | $92.36 | $94.35 | 3.83% |
| Apr 1, 2026 | $98.21 | $101.17 | $97.00 | $98.10 | 0.11% |
| Mar 31, 2026 | $96.87 | $99.35 | $95.40 | $98.20 | 1.37% |
| Mar 30, 2026 | $95.43 | $100.00 | $95.25 | $96.86 | 1.50% |
| Mar 29, 2026 | $96.83 | $98.00 | $92.74 | $95.43 | 1.45% |
| Mar 28, 2026 | $98.71 | $98.73 | $96.22 | $96.83 | 1.90% |
| Mar 27, 2026 | $105.22 | $106.74 | $97.67 | $98.71 | 6.19% |
| Mar 26, 2026 | $112.59 | $112.80 | $104.00 | $105.22 | 6.55% |
| Mar 25, 2026 | $112.31 | $116.51 | $111.27 | $112.59 | 0.25% |
| Mar 24, 2026 | $110.30 | $112.53 | $107.95 | $112.31 | 1.82% |
| Mar 23, 2026 | $106.33 | $112.23 | $104.61 | $110.30 | 3.73% |
| Mar 22, 2026 | $108.36 | $110.18 | $104.99 | $106.32 | 1.88% |
| Mar 21, 2026 | $111.26 | $112.63 | $107.69 | $108.37 | 2.60% |
| Mar 20, 2026 | $111.61 | $113.39 | $108.47 | $111.26 | 0.31% |
| Mar 19, 2026 | $115.31 | $119.13 | $110.71 | $111.63 | 3.19% |
| Mar 18, 2026 | $119.66 | $122.16 | $112.57 | $115.31 | 3.64% |
| Mar 17, 2026 | $122.34 | $123.65 | $119.42 | $119.67 | 2.18% |
| Mar 16, 2026 | $116.36 | $125.00 | $115.90 | $122.33 | 5.13% |
| Mar 15, 2026 | $111.18 | $117.89 | $109.94 | $116.36 | 4.66% |
| Mar 14, 2026 | $112.31 | $113.43 | $109.83 | $111.17 | 1.02% |
| Mar 13, 2026 | $111.63 | $119.18 | $111.17 | $112.28 | 0.58% |
| Mar 12, 2026 | $110.30 | $112.92 | $107.00 | $111.66 | 1.23% |
| Mar 11, 2026 | $111.73 | $114.03 | $108.90 | $110.30 | 1.28% |
| Mar 10, 2026 | $106.68 | $114.81 | $106.46 | $111.73 | 4.73% |
| Mar 9, 2026 | $105.55 | $109.35 | $104.91 | $106.71 | 1.10% |
| Mar 8, 2026 | $108.80 | $109.60 | $103.82 | $105.53 | 3.01% |
| Mar 7, 2026 | $110.98 | $111.47 | $108.21 | $108.79 | 1.97% |
| Mar 6, 2026 | $116.82 | $118.60 | $109.29 | $110.98 | 5.00% |
| Mar 5, 2026 | $115.88 | $119.89 | $114.00 | $116.82 | 0.81% |
| Mar 4, 2026 | $111.16 | $118.91 | $109.30 | $115.86 | 4.23% |
| Mar 3, 2026 | $122.20 | $123.01 | $107.90 | $111.16 | 9.03% |
| Mar 2, 2026 | $113.64 | $126.96 | $112.22 | $122.21 | 7.54% |
| Mar 1, 2026 | $111.94 | $118.71 | $110.63 | $113.68 | 1.55% |
| Feb 28, 2026 | $112.98 | $113.69 | $104.70 | $111.94 | 0.92% |
| Feb 27, 2026 | $114.56 | $121.62 | $110.22 | $112.99 | 1.37% |
| Feb 26, 2026 | $119.15 | $120.62 | $110.64 | $114.55 | 3.86% |
| Feb 25, 2026 | $114.38 | $124.34 | $113.90 | $119.15 | 4.17% |
| Feb 24, 2026 | $114.63 | $116.53 | $111.54 | $114.39 | 0.21% |
| Feb 23, 2026 | $117.96 | $119.80 | $111.30 | $114.62 | 2.83% |
| Feb 22, 2026 | $121.50 | $121.60 | $117.09 | $117.95 | 2.92% |
| Feb 21, 2026 | $115.94 | $124.99 | $114.64 | $121.49 | 4.79% |
| Feb 20, 2026 | $124.84 | $126.93 | $114.60 | $115.94 | 7.13% |
| Feb 19, 2026 | $122.98 | $125.16 | $119.94 | $124.84 | 1.51% |
| Feb 18, 2026 | $126.60 | $129.31 | $120.82 | $122.98 | 2.86% |
| Feb 17, 2026 | $127.04 | $130.77 | $123.83 | $126.59 | 0.35% |
| Feb 16, 2026 | $125.80 | $129.36 | $123.21 | $127.04 | 0.99% |
| Feb 15, 2026 | $128.27 | $131.98 | $122.61 | $125.81 | 1.92% |
| Feb 14, 2026 | $118.89 | $130.96 | $118.42 | $128.27 | 7.89% |
| Feb 13, 2026 | $114.98 | $120.57 | $109.73 | $118.88 | 3.39% |
| Feb 12, 2026 | $107.55 | $115.61 | $105.61 | $114.98 | 6.91% |
| Feb 11, 2026 | $109.43 | $114.00 | $104.70 | $107.54 | 1.73% |
| Feb 10, 2026 | $112.71 | $113.22 | $107.91 | $109.44 | 2.90% |
| Feb 9, 2026 | $112.51 | $115.17 | $108.95 | $112.70 | 0.17% |
| Feb 8, 2026 | $113.98 | $115.21 | $111.02 | $112.52 | 1.28% |
| Feb 7, 2026 | $114.01 | $116.42 | $110.14 | $113.97 | 0.04% |
| Feb 6, 2026 | $100.97 | $115.40 | $92.25 | $114.02 | 12.92% |
| Feb 5, 2026 | $123.75 | $125.52 | $98.64 | $100.97 | 18.41% |
| Feb 4, 2026 | $125.29 | $128.80 | $119.50 | $123.75 | 1.23% |
| Feb 3, 2026 | $128.38 | $131.04 | $120.89 | $125.29 | 2.41% |
| Feb 2, 2026 | $124.24 | $131.03 | $120.40 | $128.38 | 3.33% |
| Feb 1, 2026 | $129.05 | $130.42 | $121.49 | $124.23 | 3.73% |
| Jan 31, 2026 | $138.02 | $138.61 | $115.66 | $129.05 | 6.50% |
| Jan 30, 2026 | $147.26 | $147.80 | $135.44 | $138.01 | 6.28% |
| Jan 29, 2026 | $160.20 | $160.35 | $143.13 | $147.26 | 8.08% |
| Jan 28, 2026 | $159.02 | $163.94 | $156.40 | $160.20 | 0.74% |
| Jan 27, 2026 | $154.22 | $159.86 | $152.91 | $159.01 | 3.11% |
| Jan 26, 2026 | $147.95 | $155.25 | $147.61 | $154.21 | 4.23% |
| Jan 25, 2026 | $156.22 | $156.80 | $145.52 | $147.96 | 5.29% |
| Jan 24, 2026 | $157.08 | $158.14 | $155.34 | $156.22 | 0.55% |
| Jan 23, 2026 | $157.29 | $161.40 | $154.82 | $157.08 | 0.13% |
| Jan 22, 2026 | $159.47 | $161.90 | $155.11 | $157.28 | 1.37% |
| Jan 21, 2026 | $153.30 | $163.55 | $151.88 | $159.46 | 4.02% |
| Jan 20, 2026 | $163.93 | $164.52 | $151.72 | $153.29 | 6.49% |
| Jan 19, 2026 | $168.84 | $168.84 | $156.83 | $163.96 | 2.89% |
| Jan 18, 2026 | $173.84 | $177.30 | $168.61 | $168.84 | 2.88% |
| Jan 17, 2026 | $175.35 | $177.51 | $173.40 | $173.84 | 0.86% |
| Jan 16, 2026 | $171.75 | $176.49 | $168.38 | $175.35 | 2.10% |
| Jan 15, 2026 | $178.45 | $178.53 | $169.16 | $171.75 | 3.75% |
| Jan 14, 2026 | $177.74 | $180.37 | $174.15 | $178.46 | 0.41% |
| Jan 13, 2026 | $165.00 | $180.12 | $164.75 | $177.74 | 7.72% |
| Jan 12, 2026 | $167.95 | $171.54 | $160.82 | $165.00 | 1.76% |
| Jan 11, 2026 | $164.93 | $171.69 | $164.67 | $167.95 | 1.83% |
| Jan 10, 2026 | $165.70 | $167.29 | $163.42 | $164.94 | 0.46% |
| Jan 9, 2026 | $164.34 | $170.40 | $162.69 | $165.70 | 0.83% |
| Jan 8, 2026 | $167.85 | $169.23 | $161.16 | $164.33 | 2.10% |
| Jan 7, 2026 | $176.23 | $176.25 | $165.72 | $167.85 | 4.76% |
| Jan 6, 2026 | $170.93 | $177.09 | $167.73 | $176.21 | 3.09% |
| Jan 5, 2026 | $164.22 | $175.22 | $161.77 | $170.91 | 4.07% |
| Jan 4, 2026 | $163.14 | $166.16 | $160.74 | $164.23 | 0.67% |
| Jan 3, 2026 | $165.22 | $168.06 | $157.86 | $163.14 | 1.26% |
| Jan 2, 2026 | $148.93 | $166.00 | $147.89 | $165.22 | 10.94% |
| Jan 1, 2026 | $146.02 | $149.59 | $145.10 | $148.93 | 1.99% |
| Dec 31, 2025 | $149.51 | $150.95 | $143.63 | $146.02 | 2.33% |
| Dec 30, 2025 | $149.49 | $152.59 | $148.96 | $149.52 | 0.02% |
| Dec 29, 2025 | $153.65 | $159.50 | $148.47 | $149.50 | 2.70% |
| Dec 28, 2025 | $157.12 | $157.36 | $152.64 | $153.64 | 2.21% |
| Dec 27, 2025 | $154.30 | $157.68 | $153.85 | $157.12 | 1.83% |
| Dec 26, 2025 | $149.12 | $157.44 | $148.55 | $154.29 | 3.47% |
| Dec 25, 2025 | $148.75 | $154.57 | $148.09 | $149.13 | 0.26% |
| Dec 24, 2025 | $150.84 | $151.83 | $146.40 | $148.76 | 1.38% |
| Dec 23, 2025 | $150.60 | $155.57 | $147.69 | $150.84 | 0.16% |
| Dec 22, 2025 | $165.13 | $166.58 | $148.16 | $150.60 | 8.80% |
| Dec 21, 2025 | $179.90 | $180.13 | $156.20 | $165.15 | 8.20% |
| Dec 20, 2025 | $181.60 | $183.29 | $179.75 | $179.91 | 0.93% |
| Dec 19, 2025 | $173.55 | $187.58 | $171.74 | $181.59 | 4.63% |
| Dec 18, 2025 | $180.00 | $185.23 | $169.42 | $173.55 | 3.58% |
| Dec 17, 2025 | $186.25 | $193.28 | $176.81 | $179.99 | 3.36% |
| Dec 16, 2025 | $192.96 | $193.32 | $183.34 | $186.24 | 3.48% |
| Dec 15, 2025 | $188.58 | $196.73 | $178.40 | $192.95 | 2.32% |
| Dec 14, 2025 | $197.55 | $198.12 | $185.60 | $188.59 | 4.54% |
| Dec 13, 2025 | $191.35 | $202.66 | $191.26 | $197.55 | 3.24% |
| Dec 12, 2025 | $202.44 | $206.82 | $189.36 | $191.34 | 5.48% |
| Dec 11, 2025 | $196.97 | $203.30 | $187.00 | $202.45 | 2.78% |
| Dec 10, 2025 | $202.45 | $207.16 | $196.23 | $196.98 | 2.70% |
| Dec 9, 2025 | $191.50 | $206.36 | $187.28 | $202.44 | 5.71% |
| Dec 8, 2025 | $187.53 | $200.06 | $185.90 | $191.52 | 2.13% |
| Dec 7, 2025 | $187.44 | $195.00 | $181.93 | $187.53 | 0.05% |
| Dec 6, 2025 | $183.47 | $191.49 | $182.18 | $187.46 | 2.17% |
| Dec 5, 2025 | $190.55 | $193.53 | $181.36 | $183.45 | 3.73% |
| Dec 4, 2025 | $197.87 | $199.48 | $187.34 | $190.54 | 3.70% |
| Dec 3, 2025 | $189.88 | $200.61 | $189.41 | $197.87 | 4.21% |
| Dec 2, 2025 | $171.40 | $190.88 | $167.24 | $189.86 | 10.77% |
| Dec 1, 2025 | $177.46 | $178.08 | $162.29 | $171.40 | 3.41% |
| Nov 30, 2025 | $182.06 | $190.82 | $176.32 | $177.46 | 2.53% |
| Nov 29, 2025 | $185.33 | $186.68 | $180.86 | $182.07 | 1.76% |
| Nov 28, 2025 | $185.96 | $189.43 | $182.29 | $185.32 | 0.34% |
| Nov 27, 2025 | $185.83 | $187.98 | $181.92 | $185.95 | 0.06% |
| Nov 26, 2025 | $178.99 | $188.89 | $174.80 | $185.83 | 3.82% |
| Nov 25, 2025 | $178.49 | $181.49 | $174.20 | $178.98 | 0.27% |
| Nov 24, 2025 | $167.46 | $180.18 | $165.56 | $178.49 | 6.59% |
| Nov 23, 2025 | $161.19 | $172.25 | $160.36 | $167.46 | 3.89% |
| Nov 22, 2025 | $157.83 | $163.54 | $155.20 | $161.20 | 2.14% |
| Nov 21, 2025 | $164.66 | $168.06 | $147.13 | $157.83 | 4.15% |
| Nov 20, 2025 | $174.51 | $179.65 | $159.45 | $164.63 | 5.66% |
| Nov 19, 2025 | $178.32 | $179.09 | $163.69 | $174.51 | 2.14% |
| Nov 18, 2025 | $169.19 | $179.75 | $165.26 | $178.33 | 5.40% |
| Nov 17, 2025 | $172.89 | $182.63 | $164.91 | $169.18 | 2.15% |
| Nov 16, 2025 | $178.48 | $182.46 | $167.75 | $172.90 | 3.13% |
| Nov 15, 2025 | $173.93 | $182.80 | $173.88 | $178.49 | 2.62% |
| Nov 14, 2025 | $198.77 | $199.90 | $172.86 | $173.93 | 12.50% |
| Nov 13, 2025 | $205.15 | $217.13 | $190.66 | $198.76 | 3.11% |
| Nov 12, 2025 | $207.74 | $219.57 | $202.90 | $205.16 | 1.24% |
| Nov 11, 2025 | $228.42 | $232.25 | $207.06 | $207.74 | 9.05% |
| Nov 10, 2025 | $212.31 | $229.51 | $210.67 | $228.41 | 7.58% |
| Nov 9, 2025 | $202.79 | $215.08 | $196.66 | $212.32 | 4.70% |
| Nov 8, 2025 | $208.10 | $212.00 | $198.31 | $202.79 | 2.55% |
| Nov 7, 2025 | $197.27 | $212.88 | $189.90 | $208.10 | 5.49% |
| Nov 6, 2025 | $202.01 | $206.00 | $192.79 | $197.28 | 2.34% |
| Nov 5, 2025 | $188.10 | $206.52 | $180.67 | $202.02 | 7.40% |
| Nov 4, 2025 | $199.67 | $206.12 | $176.71 | $188.10 | 5.79% |
| Nov 3, 2025 | $231.36 | $233.01 | $195.00 | $199.65 | 13.71% |
| Nov 2, 2025 | $222.96 | $237.07 | $218.33 | $231.37 | 3.77% |
| Nov 1, 2025 | $228.45 | $229.39 | $221.36 | $222.96 | 2.40% |
| Oct 31, 2025 | $215.14 | $235.70 | $212.31 | $228.45 | 6.19% |
| Oct 30, 2025 | $227.62 | $231.24 | $207.40 | $215.14 | 5.48% |
| Oct 29, 2025 | $228.35 | $235.36 | $221.94 | $227.63 | 0.32% |
| Oct 28, 2025 | $235.13 | $239.16 | $224.44 | $228.36 | 2.88% |
| Oct 27, 2025 | $240.75 | $249.00 | $233.24 | $235.17 | 2.32% |
| Oct 26, 2025 | $226.29 | $242.48 | $223.52 | $240.76 | 6.39% |
| Oct 25, 2025 | $228.93 | $229.07 | $224.78 | $226.28 | 1.16% |
| Oct 24, 2025 | $224.53 | $235.18 | $223.27 | $228.94 | 1.96% |
| Oct 23, 2025 | $216.49 | $228.42 | $215.99 | $224.52 | 3.71% |
| Oct 22, 2025 | $218.75 | $225.67 | $208.21 | $216.49 | 1.03% |
| Oct 21, 2025 | $228.94 | $236.80 | $218.00 | $218.75 | 4.45% |
| Oct 20, 2025 | $222.43 | $235.94 | $217.72 | $228.92 | 2.92% |
| Oct 19, 2025 | $214.86 | $226.52 | $211.64 | $222.44 | 3.53% |
| Oct 18, 2025 | $206.59 | $216.96 | $205.39 | $214.87 | 4.01% |
Aave ऐतिहासिक डेटा के बारे में
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