Aave (AAVE) Storico dei prezzi 2021

In 2021, Aave opened at $88.35 and closed the year at $253.90, a change of +187.38%. The highest price was $668.00 and the lowest $81.2910.

Data	Apertura	Massimo	Minimo	Chiusura	Variazione	Volume	Capitalizzazione
Dec 31, 2021	$262.70	$275.60	$249.00	$253.90	3.35%	$58,305,203	—
Dec 30, 2021	$236.40	$265.80	$230.80	$262.80	11.17%	$51,591,046	—
Dec 29, 2021	$252.60	$259.50	$234.80	$236.30	6.45%	$63,677,791	—
Dec 28, 2021	$277.50	$296.80	$252.20	$252.70	8.94%	$121,975,669	—
Dec 27, 2021	$268.10	$293.30	$265.60	$277.50	3.51%	$65,153,713	—
Dec 26, 2021	$263.70	$277.50	$250.10	$267.80	1.55%	$47,888,605	—
Dec 25, 2021	$270.30	$280.80	$257.40	$263.70	2.44%	$56,749,240	—
Dec 24, 2021	$247.00	$279.40	$243.10	$270.40	9.47%	$97,844,945	—
Dec 23, 2021	$206.60	$248.40	$203.80	$246.90	19.51%	$103,364,030	—
Dec 22, 2021	$185.90	$216.50	$185.70	$206.50	11.08%	$58,575,113	—
Dec 21, 2021	$181.00	$186.70	$178.80	$185.90	2.71%	$16,933,766	—
Dec 20, 2021	$183.30	$186.30	$167.20	$181.00	1.25%	$18,586,272	—
Dec 19, 2021	$193.00	$193.30	$182.10	$183.30	5.03%	$17,342,458	—
Dec 18, 2021	$187.40	$202.00	$182.70	$193.10	3.04%	$75,432,189	—
Dec 17, 2021	$174.10	$188.70	$162.00	$187.30	7.58%	$25,237,466	—
Dec 16, 2021	$172.80	$181.00	$172.20	$174.20	0.81%	$15,629,384	—
Dec 15, 2021	$169.30	$175.70	$158.90	$172.90	2.13%	$21,566,030	—
Dec 14, 2021	$162.30	$170.30	$158.40	$169.50	4.44%	$14,448,485	—
Dec 13, 2021	$179.70	$180.80	$157.60	$162.30	9.68%	$15,525,044	—
Dec 12, 2021	$181.10	$182.50	$175.60	$179.90	0.66%	$9,832,461	—
Dec 11, 2021	$166.80	$181.10	$162.70	$181.10	8.57%	$13,747,429	—
Dec 10, 2021	$176.60	$181.40	$166.30	$166.90	5.49%	$23,708,209	—
Dec 9, 2021	$203.40	$203.90	$176.50	$176.70	13.13%	$25,762,105	—
Dec 8, 2021	$186.80	$203.60	$179.30	$203.40	8.89%	$31,389,774	—
Dec 7, 2021	$184.50	$197.30	$180.60	$186.90	1.30%	$30,938,834	—
Dec 6, 2021	$191.60	$191.80	$167.90	$184.60	3.65%	$53,604,585	—
Dec 5, 2021	$202.80	$206.20	$186.60	$191.60	5.52%	$21,658,859	—
Dec 4, 2021	$225.50	$226.20	$159.20	$202.80	10.07%	$77,185,739	—
Dec 3, 2021	$244.60	$246.10	$217.60	$225.60	7.77%	$23,366,255	—
Dec 2, 2021	$250.50	$250.80	$240.10	$244.70	2.32%	$18,544,424	—
Dec 1, 2021	$256.80	$268.80	$249.10	$250.70	2.38%	$29,625,730	—
Nov 30, 2021	$249.70	$264.10	$244.40	$256.70	2.80%	$39,239,329	—
Nov 29, 2021	$238.60	$251.20	$233.10	$249.70	4.65%	$19,514,535	—
Nov 28, 2021	$232.90	$239.10	$218.30	$238.60	2.45%	$17,485,663	—
Nov 27, 2021	$232.80	$243.40	$229.90	$232.90	0.04%	$15,777,787	—
Nov 26, 2021	$263.20	$263.80	$225.40	$232.80	11.55%	$46,460,361	—
Nov 25, 2021	$254.20	$264.10	$252.20	$263.10	3.50%	$31,985,969	—
Nov 24, 2021	$269.80	$272.10	$251.10	$254.30	5.74%	$28,725,484	—
Nov 23, 2021	$263.60	$277.60	$261.30	$269.80	2.35%	$49,031,020	—
Nov 22, 2021	$266.70	$268.80	$256.20	$263.80	1.09%	$29,448,810	—
Nov 21, 2021	$274.10	$274.30	$264.00	$266.40	2.81%	$25,987,710	—
Nov 20, 2021	$279.30	$280.90	$267.20	$274.10	1.86%	$27,953,996	—
Nov 19, 2021	$262.70	$280.60	$257.80	$279.10	6.24%	$27,783,180	—
Nov 18, 2021	$284.40	$288.40	$255.20	$262.50	7.70%	$35,369,083	—
Nov 17, 2021	$278.10	$287.90	$267.50	$284.50	2.30%	$36,271,005	—
Nov 16, 2021	$301.70	$301.80	$263.70	$278.20	7.79%	$64,048,137	—
Nov 15, 2021	$315.30	$317.30	$299.10	$301.70	4.31%	$37,099,479	—
Nov 14, 2021	$312.60	$317.60	$309.60	$315.10	0.80%	$26,603,527	—
Nov 13, 2021	$308.50	$314.50	$302.80	$312.60	1.33%	$24,605,249	—
Nov 12, 2021	$311.80	$313.80	$295.90	$308.60	1.03%	$35,935,674	—
Nov 11, 2021	$312.40	$319.20	$307.10	$311.90	0.16%	$30,681,964	—
Nov 10, 2021	$336.50	$346.70	$295.20	$312.60	7.10%	$86,019,111	—
Nov 9, 2021	$332.20	$349.90	$326.30	$336.50	1.29%	$88,723,309	—
Nov 8, 2021	$319.90	$335.40	$318.50	$332.00	3.78%	$40,362,299	—
Nov 7, 2021	$318.30	$323.80	$316.20	$319.90	0.50%	$20,971,595	—
Nov 6, 2021	$326.40	$327.30	$307.10	$318.20	2.51%	$36,125,215	—
Nov 5, 2021	$332.80	$347.00	$323.90	$326.40	1.92%	$57,646,264	—
Nov 4, 2021	$325.20	$335.70	$313.00	$332.80	2.34%	$52,010,484	—
Nov 3, 2021	$324.90	$326.30	$311.10	$325.20	0.09%	$48,088,519	—
Nov 2, 2021	$324.20	$328.20	$317.50	$324.80	0.19%	$27,181,733	—
Nov 1, 2021	$314.30	$324.40	$301.90	$324.10	3.12%	$39,633,359	—
Oct 31, 2021	$318.90	$323.00	$300.30	$314.20	1.47%	$35,417,650	—
Oct 30, 2021	$328.10	$328.60	$312.40	$319.00	2.77%	$44,546,801	—
Oct 29, 2021	$339.10	$347.90	$324.70	$328.10	3.24%	$66,176,289	—
Oct 28, 2021	$324.60	$349.70	$317.10	$339.10	4.47%	$115,779,883	—
Oct 27, 2021	$329.20	$459.00	$322.80	$324.40	1.46%	$513,139,741	—
Oct 26, 2021	$312.80	$345.50	$312.20	$328.80	5.12%	$66,894,971	—
Oct 25, 2021	$307.70	$316.90	$306.40	$312.80	1.66%	$20,520,973	—
Oct 24, 2021	$324.10	$325.30	$299.80	$307.80	5.03%	$23,042,618	—
Oct 23, 2021	$310.20	$324.30	$307.30	$324.00	4.45%	$17,052,398	—
Oct 22, 2021	$314.80	$326.90	$305.80	$310.20	1.46%	$25,373,765	—
Oct 21, 2021	$316.60	$338.00	$310.40	$315.00	0.51%	$46,901,812	—
Oct 20, 2021	$303.60	$317.60	$296.40	$316.60	4.28%	$25,836,184	—
Oct 19, 2021	$294.10	$304.30	$292.60	$303.40	3.16%	$19,690,153	—
Oct 18, 2021	$304.50	$308.30	$289.70	$294.20	3.38%	$19,445,149	—
Oct 17, 2021	$304.90	$321.20	$291.60	$304.40	0.16%	$29,657,246	—
Oct 16, 2021	$301.50	$319.90	$299.50	$304.70	1.06%	$28,702,473	—
Oct 15, 2021	$303.60	$305.10	$292.10	$301.50	0.69%	$26,869,432	—
Oct 14, 2021	$297.40	$320.00	$293.20	$303.70	2.12%	$37,786,455	—
Oct 13, 2021	$284.00	$302.80	$282.00	$297.40	4.72%	$36,772,717	—
Oct 12, 2021	$290.50	$290.60	$270.80	$284.00	2.24%	$26,570,918	—
Oct 11, 2021	$287.80	$302.00	$283.00	$290.60	0.97%	$18,379,029	—
Oct 10, 2021	$307.40	$307.90	$286.70	$287.90	6.34%	$16,544,989	—
Oct 9, 2021	$307.60	$313.20	$304.00	$307.10	0.16%	$14,289,809	—
Oct 8, 2021	$305.80	$324.90	$303.20	$307.00	0.39%	$32,817,916	—
Oct 7, 2021	$311.80	$313.70	$298.70	$305.90	1.89%	$28,652,083	—
Oct 6, 2021	$307.60	$318.00	$284.40	$311.80	1.37%	$46,965,844	—
Oct 5, 2021	$300.80	$310.00	$296.10	$307.50	2.23%	$29,999,296	—
Oct 4, 2021	$310.50	$311.30	$290.70	$300.70	3.16%	$35,965,122	—
Oct 3, 2021	$313.80	$323.50	$308.40	$310.60	1.02%	$32,579,591	—
Oct 2, 2021	$302.60	$323.70	$297.00	$313.80	3.70%	$36,206,764	—
Oct 1, 2021	$276.40	$304.40	$271.90	$302.50	9.44%	$38,860,683	—
Sep 30, 2021	$265.10	$281.50	$263.70	$276.30	4.22%	$20,411,602	—
Sep 29, 2021	$261.00	$277.60	$259.10	$265.10	1.57%	$21,086,487	—
Sep 28, 2021	$273.20	$277.70	$259.70	$260.90	4.50%	$27,893,730	—
Sep 27, 2021	$293.40	$309.50	$272.90	$273.40	6.82%	$35,656,692	—
Sep 26, 2021	$274.30	$300.60	$252.00	$293.30	6.93%	$55,991,778	—
Sep 25, 2021	$280.70	$284.10	$268.00	$274.30	2.28%	$22,807,494	—
Sep 24, 2021	$308.90	$311.90	$262.10	$280.80	9.10%	$51,326,134	—
Sep 23, 2021	$301.80	$309.70	$294.00	$308.90	2.35%	$30,030,141	—
Sep 22, 2021	$271.50	$303.70	$266.00	$301.90	11.20%	$47,961,252	—
Sep 21, 2021	$291.90	$306.90	$259.90	$271.70	6.92%	$49,432,314	—
Sep 20, 2021	$340.00	$341.00	$287.70	$291.90	14.15%	$66,848,772	—
Sep 19, 2021	$355.30	$358.00	$335.00	$340.00	4.31%	$30,890,186	—
Sep 18, 2021	$353.90	$369.00	$346.80	$355.10	0.34%	$37,216,389	—
Sep 17, 2021	$383.90	$390.00	$350.20	$353.90	7.81%	$58,750,695	—
Sep 16, 2021	$414.50	$414.90	$370.60	$384.00	7.36%	$94,199,663	—
Sep 15, 2021	$384.70	$418.00	$376.10	$414.50	7.75%	$109,021,541	—
Sep 14, 2021	$331.00	$390.70	$327.60	$384.70	16.22%	$106,229,863	—
Sep 13, 2021	$333.30	$337.40	$303.10	$330.90	0.72%	$43,746,151	—
Sep 12, 2021	$328.60	$348.70	$321.60	$333.30	1.43%	$37,724,903	—
Sep 11, 2021	$312.10	$340.10	$310.70	$328.60	5.29%	$32,468,190	—
Sep 10, 2021	$330.60	$340.20	$304.30	$312.20	5.57%	$50,258,545	—
Sep 9, 2021	$330.60	$350.70	$324.30	$330.50	0.03%	$50,819,333	—
Sep 8, 2021	$346.70	$353.20	$311.80	$330.50	4.67%	$80,291,046	—
Sep 7, 2021	$408.70	$409.40	$309.10	$346.70	15.17%	$117,357,868	—
Sep 6, 2021	$416.90	$425.00	$395.00	$408.70	1.97%	$59,054,289	—
Sep 5, 2021	$398.00	$425.70	$394.60	$416.80	4.72%	$74,452,947	—
Sep 4, 2021	$395.00	$406.70	$390.60	$397.80	0.71%	$35,728,090	—
Sep 3, 2021	$399.30	$408.00	$387.80	$395.00	1.08%	$50,821,152	—
Sep 2, 2021	$413.20	$415.00	$398.80	$399.40	3.34%	$41,829,071	—
Sep 1, 2021	$391.70	$414.20	$381.90	$413.10	5.46%	$93,103,822	—
Aug 31, 2021	$357.90	$398.20	$350.50	$391.70	9.44%	$81,712,273	—
Aug 30, 2021	$363.90	$377.00	$345.90	$357.60	1.73%	$41,475,623	—
Aug 29, 2021	$367.10	$377.50	$355.50	$364.10	0.82%	$30,223,759	—
Aug 28, 2021	$372.60	$375.90	$361.70	$367.20	1.45%	$23,541,975	—
Aug 27, 2021	$350.50	$375.40	$343.80	$372.80	6.36%	$40,963,736	—
Aug 26, 2021	$384.17	$389.30	$340.90	$350.70	8.71%	$40,594,566	—
Aug 25, 2021	$377.98	$386.12	$363.50	$384.16	1.64%	$38,951,050	—
Aug 24, 2021	$408.35	$414.01	$370.00	$377.97	7.44%	$46,059,177	—
Aug 23, 2021	$400.98	$415.49	$399.13	$408.35	1.84%	$53,580,152	—
Aug 22, 2021	$399.91	$408.63	$385.75	$400.98	0.27%	$33,080,105	—
Aug 21, 2021	$409.27	$415.84	$393.25	$399.91	2.29%	$55,854,244	—
Aug 20, 2021	$405.31	$420.82	$403.22	$409.20	0.96%	$59,095,971	—
Aug 19, 2021	$380.25	$405.40	$370.49	$405.40	6.61%	$57,204,504	—
Aug 18, 2021	$381.44	$397.55	$361.27	$380.22	0.32%	$83,450,095	—
Aug 17, 2021	$412.59	$448.44	$380.52	$381.46	7.55%	$109,974,343	—
Aug 16, 2021	$410.14	$446.66	$407.87	$412.59	0.60%	$113,798,128	—
Aug 15, 2021	$414.39	$416.11	$391.24	$410.27	0.99%	$49,855,767	—
Aug 14, 2021	$427.52	$428.25	$404.15	$414.38	3.07%	$43,243,307	—
Aug 13, 2021	$392.27	$428.28	$387.87	$427.50	8.98%	$60,713,992	—
Aug 12, 2021	$402.62	$417.92	$375.93	$392.17	2.60%	$55,653,758	—
Aug 11, 2021	$383.99	$420.00	$382.60	$402.42	4.80%	$82,492,608	—
Aug 10, 2021	$374.02	$400.00	$367.86	$384.14	2.71%	$64,753,883	—
Aug 9, 2021	$360.82	$384.86	$347.36	$374.01	3.66%	$52,228,162	—
Aug 8, 2021	$385.12	$389.45	$352.00	$360.72	6.34%	$45,681,191	—
Aug 7, 2021	$369.76	$400.02	$365.10	$385.07	4.14%	$76,759,979	—
Aug 6, 2021	$372.97	$379.48	$356.95	$369.60	0.90%	$64,646,978	—
Aug 5, 2021	$339.01	$383.00	$336.87	$372.78	9.96%	$137,264,631	—
Aug 4, 2021	$308.49	$343.00	$300.26	$339.02	9.90%	$52,520,612	—
Aug 3, 2021	$320.32	$324.04	$301.97	$308.74	3.62%	$35,319,962	—
Aug 2, 2021	$316.38	$329.02	$309.01	$320.40	1.27%	$36,347,155	—
Aug 1, 2021	$331.11	$339.59	$313.51	$316.38	4.45%	$50,057,603	—
Jul 31, 2021	$320.39	$333.00	$312.69	$331.10	3.34%	$41,475,500	—
Jul 30, 2021	$312.00	$323.85	$300.00	$320.49	2.72%	$55,873,978	—
Jul 29, 2021	$298.04	$315.75	$292.41	$312.00	4.68%	$50,283,555	—
Jul 28, 2021	$299.98	$309.00	$292.02	$297.92	0.69%	$56,483,670	—
Jul 27, 2021	$302.53	$312.36	$283.29	$299.94	0.86%	$96,433,274	—
Jul 26, 2021	$287.89	$335.52	$285.66	$302.43	5.05%	$147,006,463	—
Jul 25, 2021	$287.89	$293.18	$271.90	$288.07	0.06%	$40,243,201	—
Jul 24, 2021	$289.99	$299.05	$280.85	$287.67	0.80%	$51,277,466	—
Jul 23, 2021	$278.54	$293.00	$268.00	$290.00	4.11%	$61,590,177	—
Jul 22, 2021	$259.45	$280.33	$256.67	$278.66	7.40%	$60,639,509	—
Jul 21, 2021	$223.39	$263.48	$216.99	$259.45	16.14%	$60,787,290	—
Jul 20, 2021	$238.45	$242.41	$212.54	$223.03	6.47%	$42,535,421	—
Jul 19, 2021	$253.88	$255.99	$232.93	$238.51	6.05%	$35,753,233	—
Jul 18, 2021	$253.14	$267.96	$250.69	$253.68	0.21%	$27,840,296	—
Jul 17, 2021	$253.14	$259.06	$245.01	$253.14	0.00%	$33,426,749	—
Jul 16, 2021	$272.28	$279.79	$252.20	$253.13	7.03%	$42,179,702	—
Jul 15, 2021	$279.34	$288.38	$265.38	$272.30	2.52%	$68,226,003	—
Jul 14, 2021	$271.23	$285.59	$251.85	$279.29	2.97%	$81,160,254	—
Jul 13, 2021	$296.73	$297.74	$267.45	$271.23	8.59%	$55,666,838	—
Jul 12, 2021	$305.10	$321.95	$291.18	$296.73	2.74%	$76,845,224	—
Jul 11, 2021	$294.66	$311.00	$286.03	$305.09	3.54%	$51,440,950	—
Jul 10, 2021	$303.07	$311.87	$288.21	$294.70	2.76%	$54,179,515	—
Jul 9, 2021	$291.34	$314.72	$276.00	$303.00	4.00%	$122,798,463	—
Jul 8, 2021	$314.76	$315.68	$275.96	$291.36	7.43%	$160,217,719	—
Jul 7, 2021	$316.49	$331.70	$310.06	$314.83	0.52%	$96,893,100	—
Jul 6, 2021	$308.10	$347.53	$308.06	$316.49	2.72%	$223,166,172	—
Jul 5, 2021	$277.00	$318.40	$260.42	$308.22	11.27%	$170,563,848	—
Jul 4, 2021	$259.41	$289.90	$248.03	$277.00	6.78%	$78,466,325	—
Jul 3, 2021	$234.05	$267.08	$227.75	$259.42	10.84%	$69,695,918	—
Jul 2, 2021	$230.18	$234.96	$215.62	$234.12	1.71%	$41,470,830	—
Jul 1, 2021	$250.96	$253.02	$227.22	$230.17	8.28%	$56,171,198	—
Jun 30, 2021	$238.03	$252.58	$219.71	$251.08	5.48%	$63,957,747	—
Jun 29, 2021	$227.32	$253.32	$226.04	$238.22	4.80%	$67,977,222	—
Jun 28, 2021	$202.93	$233.22	$200.62	$227.37	12.04%	$57,188,273	—
Jun 27, 2021	$187.17	$203.29	$183.06	$202.87	8.39%	$39,949,094	—
Jun 26, 2021	$186.76	$193.37	$176.32	$187.29	0.28%	$29,985,621	—
Jun 25, 2021	$211.37	$214.86	$185.12	$186.86	11.60%	$37,857,788	—
Jun 24, 2021	$207.53	$218.38	$193.08	$211.28	1.81%	$45,714,740	—
Jun 23, 2021	$206.14	$229.65	$196.90	$207.65	0.73%	$79,080,107	—
Jun 22, 2021	$212.69	$224.00	$170.10	$206.12	3.09%	$113,226,865	—
Jun 21, 2021	$272.85	$275.75	$206.00	$212.64	22.07%	$69,942,372	—
Jun 20, 2021	$254.68	$277.24	$242.07	$272.67	7.06%	$38,591,784	—
Jun 19, 2021	$265.08	$270.10	$254.38	$254.59	3.96%	$21,093,061	—
Jun 18, 2021	$293.25	$293.77	$252.74	$265.11	9.60%	$39,383,667	—
Jun 17, 2021	$290.72	$305.49	$285.16	$293.21	0.86%	$20,656,677	—
Jun 16, 2021	$311.69	$313.98	$287.35	$290.71	6.73%	$28,715,714	—
Jun 15, 2021	$318.20	$327.48	$306.78	$311.78	2.02%	$33,714,257	—
Jun 14, 2021	$316.30	$336.49	$308.57	$318.19	0.60%	$57,677,237	—
Jun 13, 2021	$278.55	$318.18	$266.68	$316.27	13.54%	$52,851,714	—
Jun 12, 2021	$285.53	$289.37	$265.68	$278.49	2.47%	$37,933,655	—
Jun 11, 2021	$310.41	$315.20	$280.52	$285.33	8.08%	$38,633,840	—
Jun 10, 2021	$338.99	$339.99	$303.84	$310.29	8.47%	$37,991,085	—
Jun 9, 2021	$329.31	$343.89	$305.57	$338.85	2.90%	$61,801,739	—
Jun 8, 2021	$334.51	$339.21	$296.37	$329.30	1.56%	$68,644,755	—
Jun 7, 2021	$365.73	$387.76	$331.54	$334.54	8.53%	$67,541,485	—
Jun 6, 2021	$356.24	$368.46	$354.49	$365.48	2.59%	$24,889,692	—
Jun 5, 2021	$373.11	$391.70	$347.03	$356.22	4.53%	$66,547,426	—
Jun 4, 2021	$398.19	$398.86	$346.42	$373.11	6.30%	$84,339,158	—
Jun 3, 2021	$384.23	$409.38	$376.16	$398.36	3.68%	$70,139,684	—
Jun 2, 2021	$372.85	$402.30	$361.51	$384.24	3.05%	$80,171,519	—
Jun 1, 2021	$382.40	$393.56	$360.70	$373.13	2.42%	$117,021,563	—
May 31, 2021	$324.38	$385.41	$304.36	$382.44	17.90%	$118,139,646	—
May 30, 2021	$297.87	$339.30	$281.43	$324.38	8.90%	$59,984,266	—
May 29, 2021	$320.21	$335.81	$280.30	$298.02	6.93%	$77,780,908	—
May 28, 2021	$372.00	$376.60	$304.00	$319.80	14.03%	$130,038,612	—
May 27, 2021	$414.54	$415.07	$364.47	$371.90	10.29%	$121,879,651	—
May 26, 2021	$370.30	$418.00	$357.29	$414.57	11.96%	$153,263,390	—
May 25, 2021	$387.37	$404.93	$321.64	$370.66	4.31%	$148,382,244	—
May 24, 2021	$293.08	$397.67	$286.39	$387.06	32.07%	$203,883,029	—
May 23, 2021	$334.85	$350.68	$208.09	$293.31	12.41%	$212,346,102	—
May 22, 2021	$372.88	$382.78	$310.00	$334.87	10.19%	$147,637,222	—
May 21, 2021	$466.85	$494.42	$310.00	$373.29	20.04%	$223,854,691	—
May 20, 2021	$413.95	$509.00	$351.56	$467.22	12.87%	$271,436,187	—
May 19, 2021	$628.37	$649.86	$350.00	$414.36	34.06%	$619,811,608	—
May 18, 2021	$572.45	$668.00	$562.04	$628.75	9.83%	$445,857,192	—
May 17, 2021	$527.84	$593.89	$470.00	$572.26	8.42%	$299,656,211	—
May 16, 2021	$517.20	$562.72	$477.35	$527.88	2.06%	$155,998,210	—
May 15, 2021	$594.80	$611.00	$508.31	$517.89	12.93%	$186,997,832	—
May 14, 2021	$508.87	$634.32	$505.61	$594.78	16.88%	$255,286,597	—
May 13, 2021	$513.81	$621.00	$450.00	$509.33	0.87%	$536,546,278	—
May 12, 2021	$457.73	$598.00	$455.98	$513.81	12.25%	$561,350,360	—
May 11, 2021	$433.02	$459.34	$417.40	$457.28	5.60%	$62,184,835	—
May 10, 2021	$459.44	$482.46	$400.00	$433.48	5.65%	$88,043,398	—
May 9, 2021	$466.86	$469.98	$440.64	$459.51	1.57%	$49,517,584	—
May 8, 2021	$445.33	$475.65	$440.27	$466.90	4.84%	$54,400,513	—
May 7, 2021	$452.94	$469.64	$432.15	$445.13	1.72%	$70,866,368	—
May 6, 2021	$480.79	$482.31	$440.00	$452.93	5.79%	$90,858,464	—
May 5, 2021	$448.03	$485.00	$439.43	$480.40	7.22%	$101,671,908	—
May 4, 2021	$518.62	$519.95	$442.14	$448.10	13.60%	$178,709,504	—
May 3, 2021	$482.41	$535.00	$481.04	$518.22	7.42%	$144,481,535	—
May 2, 2021	$504.60	$510.00	$470.60	$482.41	4.40%	$103,724,763	—
May 1, 2021	$444.72	$512.00	$436.27	$504.47	13.44%	$169,248,098	—
Apr 30, 2021	$438.95	$462.08	$429.07	$444.72	1.31%	$103,171,296	—
Apr 29, 2021	$460.99	$463.23	$423.77	$438.96	4.78%	$109,095,042	—
Apr 28, 2021	$440.86	$486.71	$423.01	$460.88	4.54%	$196,809,184	—
Apr 27, 2021	$405.21	$453.01	$394.06	$440.70	8.76%	$135,316,576	—
Apr 26, 2021	$348.98	$409.11	$345.43	$405.65	16.24%	$125,008,960	—
Apr 25, 2021	$317.33	$353.79	$314.75	$348.53	9.83%	$48,982,869	—
Apr 24, 2021	$343.82	$344.44	$314.14	$317.33	7.70%	$48,588,917	—
Apr 23, 2021	$359.82	$372.27	$308.12	$343.39	4.57%	$139,283,759	—
Apr 22, 2021	$351.43	$415.13	$343.06	$359.71	2.36%	$166,196,985	—
Apr 21, 2021	$360.70	$384.70	$341.45	$351.43	2.57%	$78,136,820	—
Apr 20, 2021	$344.60	$371.36	$309.05	$360.45	4.60%	$88,642,101	—
Apr 19, 2021	$381.30	$398.33	$340.55	$344.14	9.75%	$86,100,304	—
Apr 18, 2021	$425.00	$428.78	$280.73	$381.50	10.24%	$173,470,065	—
Apr 17, 2021	$441.32	$462.18	$418.26	$425.00	3.70%	$63,467,114	—
Apr 16, 2021	$466.08	$470.07	$418.53	$440.78	5.43%	$124,849,554	—
Apr 15, 2021	$428.47	$489.00	$422.30	$466.08	8.78%	$195,128,878	—
Apr 14, 2021	$398.95	$431.10	$386.89	$428.52	7.41%	$116,303,390	—
Apr 13, 2021	$397.50	$420.92	$384.38	$399.07	0.40%	$115,364,283	—
Apr 12, 2021	$372.23	$418.05	$365.00	$397.56	6.81%	$154,519,712	—
Apr 11, 2021	$367.33	$375.00	$360.28	$372.03	1.28%	$29,530,751	—
Apr 10, 2021	$359.00	$375.63	$356.09	$367.30	2.31%	$46,087,689	—
Apr 9, 2021	$371.05	$374.22	$356.60	$358.86	3.28%	$28,773,677	—
Apr 8, 2021	$348.67	$371.57	$346.40	$371.03	6.41%	$44,012,503	—
Apr 7, 2021	$383.29	$387.13	$340.21	$349.20	8.89%	$66,657,505	—
Apr 6, 2021	$398.40	$415.13	$379.30	$382.99	3.87%	$70,518,542	—
Apr 5, 2021	$403.50	$408.17	$383.36	$398.09	1.34%	$42,698,962	—
Apr 4, 2021	$379.60	$411.66	$372.00	$403.40	6.27%	$43,798,823	—
Apr 3, 2021	$420.00	$425.50	$376.31	$379.62	9.61%	$55,444,877	—
Apr 2, 2021	$382.25	$422.31	$377.35	$420.08	9.90%	$76,811,150	—
Apr 1, 2021	$382.57	$393.50	$370.85	$382.22	0.09%	$58,180,598	—
Mar 31, 2021	$377.31	$395.00	$357.40	$382.57	1.39%	$74,542,638	—
Mar 30, 2021	$360.69	$383.60	$353.00	$377.33	4.61%	$53,078,573	—
Mar 29, 2021	$348.04	$367.82	$344.39	$360.83	3.68%	$43,786,205	—
Mar 28, 2021	$351.32	$356.83	$332.06	$347.72	1.02%	$31,129,472	—
Mar 27, 2021	$358.68	$361.98	$339.41	$351.32	2.05%	$27,149,520	—
Mar 26, 2021	$325.63	$360.59	$325.24	$358.43	10.07%	$41,599,531	—
Mar 25, 2021	$308.39	$333.17	$298.00	$325.22	5.46%	$49,941,389	—
Mar 24, 2021	$330.30	$348.80	$296.23	$308.02	6.75%	$39,549,884	—
Mar 23, 2021	$336.20	$345.34	$325.92	$330.49	1.70%	$33,904,400	—
Mar 22, 2021	$367.60	$373.72	$331.95	$336.34	8.50%	$33,096,037	—
Mar 21, 2021	$370.17	$375.82	$359.43	$367.34	0.77%	$23,264,296	—
Mar 20, 2021	$368.83	$396.20	$367.38	$370.17	0.36%	$36,840,924	—
Mar 19, 2021	$362.99	$380.00	$353.34	$368.86	1.62%	$37,117,069	—
Mar 18, 2021	$382.90	$384.72	$360.82	$363.13	5.16%	$33,914,019	—
Mar 17, 2021	$370.67	$384.32	$358.00	$382.90	3.30%	$43,928,898	—
Mar 16, 2021	$367.59	$378.00	$350.19	$370.67	0.84%	$43,833,627	—
Mar 15, 2021	$380.01	$389.90	$353.79	$367.59	3.27%	$56,050,171	—
Mar 14, 2021	$413.95	$418.43	$376.87	$380.67	8.04%	$66,280,537	—
Mar 13, 2021	$373.69	$428.00	$359.67	$413.76	10.72%	$92,950,718	—
Mar 12, 2021	$405.14	$408.00	$360.00	$373.76	7.75%	$79,720,492	—
Mar 11, 2021	$406.25	$416.00	$387.43	$404.85	0.35%	$68,346,629	—
Mar 10, 2021	$444.06	$459.00	$399.04	$406.85	8.38%	$100,714,851	—
Mar 9, 2021	$437.21	$450.00	$416.83	$444.09	1.57%	$86,970,136	—
Mar 8, 2021	$415.03	$437.32	$391.80	$437.28	5.36%	$117,644,375	—
Mar 7, 2021	$387.94	$419.96	$384.01	$414.89	6.95%	$117,475,690	—
Mar 6, 2021	$366.66	$391.18	$351.66	$387.93	5.80%	$37,001,715	—
Mar 5, 2021	$374.25	$377.28	$339.99	$367.01	1.94%	$54,693,742	—
Mar 4, 2021	$395.50	$411.00	$365.69	$373.73	5.50%	$69,120,232	—
Mar 3, 2021	$390.44	$419.00	$383.73	$395.50	1.30%	$68,682,406	—
Mar 2, 2021	$385.55	$417.79	$376.12	$390.95	1.40%	$121,896,938	—
Mar 1, 2021	$353.79	$389.26	$350.13	$385.95	9.09%	$109,400,922	—
Feb 28, 2021	$332.81	$365.98	$300.14	$354.16	6.41%	$84,398,748	—
Feb 27, 2021	$323.18	$350.00	$322.79	$332.82	2.98%	$56,884,808	—
Feb 26, 2021	$339.30	$353.67	$302.55	$323.27	4.72%	$79,227,622	—
Feb 25, 2021	$367.09	$388.69	$334.36	$338.56	7.77%	$68,945,168	—
Feb 24, 2021	$364.03	$406.00	$341.53	$367.50	0.95%	$121,668,006	—
Feb 23, 2021	$400.35	$404.05	$284.63	$364.26	9.02%	$198,787,341	—
Feb 22, 2021	$436.99	$448.61	$347.91	$400.00	8.46%	$160,801,715	—
Feb 21, 2021	$441.06	$454.82	$424.01	$436.97	0.93%	$97,373,953	—
Feb 20, 2021	$419.59	$498.00	$405.60	$441.11	5.13%	$292,872,534	—
Feb 19, 2021	$441.26	$452.03	$405.21	$419.60	4.91%	$119,861,910	—
Feb 18, 2021	$451.84	$480.00	$434.41	$441.50	2.29%	$99,719,425	—
Feb 17, 2021	$432.24	$469.00	$400.00	$451.33	4.42%	$117,981,454	—
Feb 16, 2021	$455.77	$478.88	$421.18	$432.36	5.13%	$110,057,601	—
Feb 15, 2021	$468.43	$497.00	$380.00	$455.67	2.72%	$158,264,815	—
Feb 14, 2021	$494.39	$509.30	$460.28	$468.53	5.23%	$66,471,257	—
Feb 13, 2021	$528.33	$543.62	$484.69	$494.73	6.36%	$92,899,911	—
Feb 12, 2021	$517.60	$544.15	$499.00	$528.33	2.07%	$92,701,093	—
Feb 11, 2021	$523.34	$541.83	$507.43	$517.19	1.18%	$86,035,492	—
Feb 10, 2021	$488.28	$581.67	$488.00	$523.50	7.21%	$228,813,158	—
Feb 9, 2021	$488.83	$510.65	$471.00	$488.22	0.12%	$124,262,889	—
Feb 8, 2021	$473.13	$531.01	$462.19	$489.29	3.42%	$193,008,722	—
Feb 7, 2021	$473.89	$482.13	$392.50	$472.91	0.21%	$155,430,749	—
Feb 6, 2021	$505.63	$510.12	$432.44	$473.94	6.27%	$202,152,806	—
Feb 5, 2021	$466.58	$542.54	$464.84	$505.38	8.31%	$220,708,372	—
Feb 4, 2021	$384.22	$520.18	$384.22	$466.58	21.44%	$460,051,699	—
Feb 3, 2021	$303.00	$388.50	$300.49	$384.50	26.90%	$116,986,486	—
Feb 2, 2021	$295.28	$307.00	$285.67	$302.99	2.61%	$58,394,763	—
Feb 1, 2021	$299.98	$307.37	$283.61	$294.95	1.67%	$59,554,714	—
Jan 31, 2021	$315.12	$319.00	$290.00	$299.60	4.93%	$56,581,465	—
Jan 30, 2021	$288.01	$323.70	$282.00	$314.79	9.30%	$85,317,877	—
Jan 29, 2021	$297.55	$308.37	$271.27	$287.80	3.28%	$104,226,658	—
Jan 28, 2021	$286.21	$308.90	$275.00	$297.21	3.84%	$105,275,554	—
Jan 27, 2021	$277.65	$298.58	$255.00	$286.00	3.01%	$145,486,900	—
Jan 26, 2021	$247.51	$288.00	$240.29	$277.66	12.18%	$122,811,169	—
Jan 25, 2021	$264.53	$283.00	$238.00	$247.65	6.38%	$130,151,767	—
Jan 24, 2021	$213.37	$288.90	$212.19	$264.40	23.91%	$178,495,334	—
Jan 23, 2021	$189.60	$220.00	$185.55	$213.30	12.50%	$59,474,583	—
Jan 22, 2021	$160.29	$199.32	$147.27	$189.59	18.28%	$60,154,624	—
Jan 21, 2021	$196.79	$199.29	$155.21	$160.32	18.53%	$78,890,997	—
Jan 20, 2021	$185.88	$199.23	$171.35	$196.73	5.84%	$51,639,230	—
Jan 19, 2021	$200.05	$209.98	$183.90	$186.08	6.99%	$57,959,750	—
Jan 18, 2021	$186.25	$200.70	$180.50	$200.05	7.41%	$43,117,880	—
Jan 17, 2021	$181.33	$198.93	$174.18	$186.32	2.76%	$65,718,280	—
Jan 16, 2021	$166.42	$203.50	$166.35	$181.42	9.01%	$106,843,388	—
Jan 15, 2021	$147.70	$169.60	$139.50	$166.51	12.74%	$54,835,079	—
Jan 14, 2021	$146.82	$154.94	$139.14	$147.53	0.48%	$36,545,460	—
Jan 13, 2021	$127.66	$147.93	$119.84	$146.81	15.00%	$57,961,124	—
Jan 12, 2021	$114.28	$135.75	$109.10	$127.77	11.80%	$58,907,295	—
Jan 11, 2021	$126.90	$127.29	$94.02	$114.21	10.00%	$63,101,193	—
Jan 10, 2021	$117.61	$135.99	$111.43	$127.01	7.99%	$58,640,037	—
Jan 9, 2021	$110.72	$119.22	$105.92	$117.48	6.10%	$26,073,657	—
Jan 8, 2021	$115.00	$119.37	$100.00	$110.48	3.93%	$33,409,729	—
Jan 7, 2021	$115.31	$129.00	$107.89	$114.82	0.42%	$48,445,383	—
Jan 6, 2021	$119.69	$120.50	$107.75	$115.19	3.76%	$34,949,794	—
Jan 5, 2021	$114.23	$123.96	$98.41	$119.69	4.78%	$58,313,818	—
Jan 4, 2021	$93.7890	$115.52	$86.01	$114.27	21.84%	$67,203,089	—
Jan 3, 2021	$85.7540	$95.00	$81.2910	$93.7780	9.36%	$25,860,355	—
Jan 2, 2021	$90.8270	$91.99	$82.4730	$85.7680	5.57%	$17,183,607	—
Jan 1, 2021	$88.35	$90.8320	$84.6450	$90.7110	2.67%	$17,001,838	—

Informazioni sui dati storici di 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.