Aave (AAVE) 2025년 가격 기록
In 2025, Aave opened at $308.82 and closed the year at $146.02, a change of −52.72%. The highest price was $385.99 and the lowest $79.51.
| 날짜 | 시가 | 고가 | 저가 | 종가 | 변동 |
|---|---|---|---|---|---|
| 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% |
| Oct 17, 2025 | $223.17 | $227.47 | $200.17 | $206.57 | 7.44% |
| Oct 16, 2025 | $242.28 | $246.33 | $222.53 | $223.16 | 7.89% |
| Oct 15, 2025 | $255.35 | $262.69 | $236.64 | $242.27 | 5.12% |
| Oct 14, 2025 | $261.11 | $263.65 | $238.12 | $255.36 | 2.20% |
| Oct 13, 2025 | $250.99 | $262.99 | $244.25 | $261.12 | 4.04% |
| Oct 12, 2025 | $234.39 | $256.37 | $225.23 | $250.99 | 7.08% |
| Oct 11, 2025 | $224.65 | $245.14 | $217.12 | $234.38 | 4.33% |
| Oct 10, 2025 | $273.70 | $280.00 | $79.51 | $224.45 | 17.99% |
| Oct 9, 2025 | $285.46 | $286.72 | $268.54 | $273.70 | 4.12% |
| Oct 8, 2025 | $276.13 | $287.26 | $274.60 | $285.46 | 3.38% |
| Oct 7, 2025 | $297.18 | $298.28 | $275.46 | $276.13 | 7.08% |
| Oct 6, 2025 | $285.68 | $301.95 | $282.86 | $297.15 | 4.01% |
| Oct 5, 2025 | $283.17 | $296.14 | $281.09 | $285.67 | 0.88% |
| Oct 4, 2025 | $290.53 | $292.02 | $279.91 | $283.18 | 2.53% |
| Oct 3, 2025 | $288.98 | $302.19 | $283.89 | $290.52 | 0.53% |
| Oct 2, 2025 | $286.78 | $294.41 | $278.80 | $288.98 | 0.77% |
| Oct 1, 2025 | $274.40 | $288.08 | $269.83 | $286.76 | 4.50% |
| Sep 30, 2025 | $277.07 | $279.14 | $266.10 | $274.39 | 0.97% |
| Sep 29, 2025 | $275.11 | $280.32 | $268.63 | $277.06 | 0.71% |
| Sep 28, 2025 | $266.43 | $277.10 | $260.97 | $275.10 | 3.25% |
| Sep 27, 2025 | $270.77 | $272.22 | $265.45 | $266.42 | 1.61% |
| Sep 26, 2025 | $260.26 | $272.68 | $256.30 | $270.77 | 4.04% |
| Sep 25, 2025 | $278.20 | $279.43 | $255.70 | $260.20 | 6.47% |
| Sep 24, 2025 | $274.56 | $281.33 | $268.46 | $278.20 | 1.33% |
| Sep 23, 2025 | $270.32 | $280.45 | $263.03 | $274.55 | 1.56% |
| Sep 22, 2025 | $294.02 | $295.58 | $248.68 | $270.32 | 8.06% |
| Sep 21, 2025 | $296.85 | $299.14 | $292.81 | $294.02 | 0.95% |
| Sep 20, 2025 | $298.61 | $300.99 | $294.75 | $296.85 | 0.59% |
| Sep 19, 2025 | $309.25 | $312.04 | $296.64 | $298.62 | 3.44% |
| Sep 18, 2025 | $306.00 | $313.01 | $302.60 | $309.26 | 1.07% |
| Sep 17, 2025 | $298.89 | $308.57 | $290.62 | $305.99 | 2.38% |
| Sep 16, 2025 | $299.33 | $301.85 | $289.48 | $298.88 | 0.15% |
| Sep 15, 2025 | $306.16 | $310.18 | $295.25 | $299.34 | 2.23% |
| Sep 14, 2025 | $315.00 | $315.50 | $302.17 | $306.18 | 2.80% |
| Sep 13, 2025 | $321.53 | $321.70 | $309.57 | $315.02 | 2.02% |
| Sep 12, 2025 | $309.56 | $321.83 | $308.01 | $321.57 | 3.88% |
| Sep 11, 2025 | $300.13 | $310.36 | $299.13 | $309.54 | 3.14% |
| Sep 10, 2025 | $298.01 | $306.62 | $295.79 | $300.15 | 0.72% |
| Sep 9, 2025 | $302.93 | $310.00 | $294.86 | $298.00 | 1.63% |
| Sep 8, 2025 | $301.52 | $308.08 | $298.44 | $302.92 | 0.46% |
| Sep 7, 2025 | $298.32 | $304.15 | $298.02 | $301.56 | 1.09% |
| Sep 6, 2025 | $302.30 | $304.68 | $297.36 | $298.31 | 1.32% |
| Sep 5, 2025 | $306.51 | $313.64 | $298.27 | $302.30 | 1.37% |
| Sep 4, 2025 | $327.85 | $331.83 | $306.00 | $306.54 | 6.50% |
| Sep 3, 2025 | $315.73 | $328.95 | $312.81 | $327.87 | 3.85% |
| Sep 2, 2025 | $304.87 | $318.27 | $303.81 | $315.74 | 3.57% |
| Sep 1, 2025 | $315.69 | $319.52 | $299.11 | $304.87 | 3.43% |
| Aug 31, 2025 | $319.40 | $325.13 | $315.16 | $315.69 | 1.16% |
| Aug 30, 2025 | $319.20 | $319.78 | $310.25 | $319.39 | 0.06% |
| Aug 29, 2025 | $317.55 | $321.68 | $304.00 | $319.20 | 0.52% |
| Aug 28, 2025 | $320.63 | $328.90 | $312.80 | $317.56 | 0.96% |
| Aug 27, 2025 | $335.73 | $336.42 | $319.51 | $320.63 | 4.50% |
| Aug 26, 2025 | $318.54 | $339.09 | $314.16 | $335.73 | 5.40% |
| Aug 25, 2025 | $348.70 | $350.67 | $310.33 | $318.56 | 8.64% |
| Aug 24, 2025 | $357.78 | $360.51 | $343.51 | $348.67 | 2.55% |
| Aug 23, 2025 | $345.67 | $385.99 | $339.90 | $357.78 | 3.50% |
| Aug 22, 2025 | $300.14 | $346.66 | $294.12 | $345.61 | 15.15% |
| Aug 21, 2025 | $299.36 | $305.21 | $293.79 | $300.10 | 0.25% |
| Aug 20, 2025 | $277.41 | $299.63 | $276.80 | $299.35 | 7.91% |
| Aug 19, 2025 | $288.58 | $292.75 | $275.76 | $277.42 | 3.87% |
| Aug 18, 2025 | $303.18 | $304.41 | $284.22 | $288.58 | 4.82% |
| Aug 17, 2025 | $295.62 | $310.71 | $294.01 | $303.20 | 2.56% |
| Aug 16, 2025 | $300.00 | $303.67 | $290.22 | $295.60 | 1.47% |
| Aug 15, 2025 | $312.57 | $317.70 | $293.66 | $300.00 | 4.02% |
| Aug 14, 2025 | $332.16 | $340.49 | $303.70 | $312.58 | 5.89% |
| Aug 13, 2025 | $322.24 | $335.63 | $316.84 | $332.15 | 3.08% |
| Aug 12, 2025 | $293.19 | $324.23 | $292.43 | $322.26 | 9.92% |
| Aug 11, 2025 | $306.20 | $312.95 | $291.08 | $293.19 | 4.25% |
| Aug 10, 2025 | $307.80 | $311.45 | $298.04 | $306.19 | 0.52% |
| Aug 9, 2025 | $290.94 | $311.47 | $290.16 | $307.77 | 5.78% |
| Aug 8, 2025 | $285.08 | $295.06 | $279.23 | $290.93 | 2.05% |
| Aug 7, 2025 | $263.53 | $286.43 | $262.43 | $285.08 | 8.18% |
| Aug 6, 2025 | $255.40 | $264.57 | $251.22 | $263.52 | 3.18% |
| Aug 5, 2025 | $267.83 | $268.31 | $249.93 | $255.39 | 4.64% |
| Aug 4, 2025 | $260.05 | $271.17 | $259.58 | $267.82 | 2.99% |
| Aug 3, 2025 | $249.48 | $261.01 | $246.60 | $260.06 | 4.24% |
| Aug 2, 2025 | $255.37 | $258.00 | $245.00 | $249.45 | 2.32% |
| Aug 1, 2025 | $260.99 | $262.84 | $249.09 | $255.36 | 2.16% |
| Jul 31, 2025 | $274.60 | $280.25 | $260.00 | $260.99 | 4.96% |
| Jul 30, 2025 | $282.37 | $284.82 | $263.57 | $274.58 | 2.76% |
| Jul 29, 2025 | $288.96 | $295.59 | $279.13 | $282.35 | 2.29% |
| Jul 28, 2025 | $304.92 | $309.00 | $285.70 | $288.96 | 5.23% |
| Jul 27, 2025 | $294.94 | $306.07 | $293.93 | $304.93 | 3.39% |
| Jul 26, 2025 | $294.19 | $299.74 | $292.28 | $294.92 | 0.25% |
| Jul 25, 2025 | $286.06 | $295.32 | $280.04 | $294.18 | 2.84% |
| Jul 24, 2025 | $290.43 | $295.57 | $276.20 | $286.05 | 1.51% |
| Jul 23, 2025 | $310.54 | $311.71 | $282.21 | $290.39 | 6.49% |
| Jul 22, 2025 | $322.17 | $324.39 | $300.14 | $310.53 | 3.61% |
| Jul 21, 2025 | $324.31 | $334.73 | $317.97 | $322.16 | 0.66% |
| Jul 20, 2025 | $319.20 | $335.30 | $317.28 | $324.31 | 1.60% |
| Jul 19, 2025 | $324.46 | $325.79 | $311.93 | $319.18 | 1.63% |
| Jul 18, 2025 | $321.68 | $337.98 | $311.47 | $324.44 | 0.86% |
| Jul 17, 2025 | $323.26 | $331.84 | $312.24 | $321.68 | 0.49% |
| Jul 16, 2025 | $327.52 | $335.00 | $321.10 | $323.23 | 1.31% |
| Jul 15, 2025 | $315.14 | $331.48 | $305.62 | $327.52 | 3.93% |
| Jul 14, 2025 | $305.81 | $332.00 | $305.25 | $315.14 | 3.05% |
| Jul 13, 2025 | $302.20 | $317.70 | $299.95 | $305.80 | 1.19% |
| Jul 12, 2025 | $297.42 | $306.85 | $292.86 | $302.19 | 1.60% |
| Jul 11, 2025 | $308.77 | $318.17 | $294.28 | $297.41 | 3.68% |
| Jul 10, 2025 | $301.68 | $315.99 | $292.30 | $308.76 | 2.35% |
| Jul 9, 2025 | $292.96 | $306.76 | $290.14 | $301.68 | 2.98% |
| Jul 8, 2025 | $283.23 | $295.00 | $277.49 | $293.00 | 3.45% |
| Jul 7, 2025 | $287.35 | $290.80 | $277.52 | $283.22 | 1.44% |
| Jul 6, 2025 | $273.58 | $291.84 | $269.86 | $287.35 | 5.03% |
| Jul 5, 2025 | $265.95 | $276.71 | $265.07 | $273.56 | 2.86% |
| Jul 4, 2025 | $279.38 | $282.97 | $258.56 | $265.95 | 4.81% |
| Jul 3, 2025 | $276.15 | $285.58 | $272.82 | $279.37 | 1.17% |
| Jul 2, 2025 | $259.95 | $283.43 | $257.37 | $276.16 | 6.24% |
| Jul 1, 2025 | $274.50 | $277.46 | $259.58 | $259.93 | 5.31% |
| Jun 30, 2025 | $278.61 | $284.86 | $268.51 | $274.48 | 1.48% |
| Jun 29, 2025 | $259.92 | $280.73 | $256.38 | $278.61 | 7.19% |
| Jun 28, 2025 | $259.29 | $261.90 | $253.12 | $259.92 | 0.24% |
| Jun 27, 2025 | $250.31 | $268.00 | $248.63 | $259.26 | 3.58% |
| Jun 26, 2025 | $255.93 | $265.58 | $248.98 | $250.30 | 2.20% |
| Jun 25, 2025 | $264.14 | $271.00 | $254.29 | $255.95 | 3.10% |
| Jun 24, 2025 | $257.05 | $269.63 | $253.02 | $264.12 | 2.75% |
| Jun 23, 2025 | $227.89 | $258.36 | $221.68 | $257.04 | 12.79% |
| Jun 22, 2025 | $234.75 | $238.97 | $213.00 | $227.90 | 2.92% |
| Jun 21, 2025 | $247.32 | $250.16 | $226.94 | $234.74 | 5.09% |
| Jun 20, 2025 | $255.67 | $264.51 | $241.98 | $247.31 | 3.27% |
| Jun 19, 2025 | $259.06 | $266.60 | $248.88 | $255.62 | 1.33% |
| Jun 18, 2025 | $266.56 | $270.18 | $255.16 | $259.06 | 2.81% |
| Jun 17, 2025 | $275.11 | $283.80 | $262.11 | $266.56 | 3.11% |
| Jun 16, 2025 | $274.97 | $295.75 | $271.84 | $275.12 | 0.05% |
| Jun 15, 2025 | $275.18 | $278.92 | $266.41 | $274.97 | 0.08% |
| Jun 14, 2025 | $291.18 | $291.24 | $267.96 | $275.11 | 5.52% |
| Jun 13, 2025 | $293.94 | $294.22 | $261.56 | $291.17 | 0.94% |
| Jun 12, 2025 | $303.83 | $309.57 | $286.82 | $293.92 | 3.26% |
| Jun 11, 2025 | $308.32 | $325.41 | $300.32 | $303.83 | 1.46% |
| Jun 10, 2025 | $283.31 | $317.78 | $282.71 | $308.34 | 8.83% |
| Jun 9, 2025 | $253.79 | $285.70 | $250.32 | $283.31 | 11.63% |
| Jun 8, 2025 | $257.45 | $257.57 | $252.16 | $253.80 | 1.42% |
| Jun 7, 2025 | $250.90 | $260.52 | $249.33 | $257.44 | 2.61% |
| Jun 6, 2025 | $241.72 | $255.12 | $239.48 | $250.89 | 3.79% |
| Jun 5, 2025 | $264.12 | $267.00 | $240.10 | $241.72 | 8.48% |
| Jun 4, 2025 | $266.43 | $275.94 | $262.70 | $264.13 | 0.86% |
| Jun 3, 2025 | $257.79 | $272.96 | $254.19 | $266.43 | 3.35% |
| Jun 2, 2025 | $246.14 | $258.20 | $239.13 | $257.81 | 4.74% |
| Jun 1, 2025 | $247.10 | $254.52 | $237.60 | $246.13 | 0.39% |
| May 31, 2025 | $250.95 | $254.40 | $242.12 | $247.09 | 1.54% |
| May 30, 2025 | $250.01 | $256.31 | $240.00 | $250.96 | 0.38% |
| May 29, 2025 | $265.01 | $274.34 | $248.88 | $250.00 | 5.66% |
| May 28, 2025 | $271.59 | $274.64 | $260.31 | $264.99 | 2.43% |
| May 27, 2025 | $267.52 | $282.84 | $263.00 | $271.57 | 1.51% |
| May 26, 2025 | $269.29 | $276.89 | $259.34 | $267.52 | 0.66% |
| May 25, 2025 | $261.87 | $270.82 | $256.38 | $269.28 | 2.83% |
| May 24, 2025 | $256.14 | $276.96 | $250.72 | $261.85 | 2.23% |
| May 23, 2025 | $256.85 | $264.19 | $239.25 | $256.11 | 0.29% |
| May 22, 2025 | $247.57 | $260.05 | $246.53 | $256.83 | 3.74% |
| May 21, 2025 | $259.47 | $262.06 | $243.23 | $247.54 | 4.60% |
| May 20, 2025 | $247.77 | $270.43 | $246.46 | $259.46 | 4.72% |
| May 19, 2025 | $232.12 | $249.84 | $211.97 | $247.76 | 6.74% |
| May 18, 2025 | $222.18 | $244.08 | $218.42 | $232.12 | 4.47% |
| May 17, 2025 | $230.96 | $232.13 | $219.79 | $222.17 | 3.81% |
| May 16, 2025 | $223.87 | $245.12 | $221.52 | $230.98 | 3.18% |
| May 15, 2025 | $229.55 | $235.32 | $216.80 | $223.86 | 2.48% |
| May 14, 2025 | $236.40 | $239.27 | $223.93 | $229.54 | 2.90% |
| May 13, 2025 | $221.88 | $238.36 | $210.29 | $236.41 | 6.55% |
| May 12, 2025 | $221.19 | $229.64 | $211.91 | $221.87 | 0.31% |
| May 11, 2025 | $228.62 | $230.54 | $213.80 | $221.15 | 3.27% |
| May 10, 2025 | $211.22 | $230.38 | $208.83 | $228.64 | 8.25% |
| May 9, 2025 | $206.27 | $220.72 | $202.43 | $211.24 | 2.41% |
| May 8, 2025 | $172.10 | $208.46 | $172.06 | $206.28 | 19.86% |
| May 7, 2025 | $177.84 | $180.03 | $167.42 | $172.12 | 3.22% |
| May 6, 2025 | $176.91 | $178.99 | $163.26 | $177.82 | 0.51% |
| May 5, 2025 | $171.11 | $180.91 | $169.63 | $176.94 | 3.41% |
| May 4, 2025 | $178.05 | $178.99 | $170.88 | $171.11 | 3.90% |
| May 3, 2025 | $174.60 | $181.10 | $169.55 | $178.06 | 1.98% |
| May 2, 2025 | $172.98 | $179.30 | $171.90 | $174.59 | 0.93% |
| May 1, 2025 | $164.18 | $179.36 | $164.15 | $172.99 | 5.37% |
| Apr 30, 2025 | $165.61 | $166.99 | $155.43 | $164.19 | 0.86% |
| Apr 29, 2025 | $166.26 | $171.31 | $163.34 | $165.63 | 0.38% |
| Apr 28, 2025 | $166.60 | $174.96 | $161.78 | $166.25 | 0.21% |
| Apr 27, 2025 | $172.95 | $179.39 | $165.42 | $166.62 | 3.66% |
| Apr 26, 2025 | $166.48 | $173.20 | $164.41 | $172.91 | 3.86% |
| Apr 25, 2025 | $167.91 | $170.61 | $162.87 | $166.46 | 0.86% |
| Apr 24, 2025 | $168.12 | $170.70 | $158.27 | $167.92 | 0.12% |
| Apr 23, 2025 | $158.22 | $168.91 | $157.73 | $168.14 | 6.27% |
| Apr 22, 2025 | $142.87 | $159.03 | $139.75 | $158.20 | 10.73% |
| Apr 21, 2025 | $140.94 | $146.06 | $139.05 | $142.86 | 1.36% |
| Apr 20, 2025 | $142.00 | $143.52 | $136.81 | $140.94 | 0.75% |
| Apr 19, 2025 | $138.42 | $143.00 | $137.93 | $141.99 | 2.58% |
| Apr 18, 2025 | $138.93 | $141.19 | $137.19 | $138.42 | 0.37% |
| Apr 17, 2025 | $133.99 | $141.57 | $133.85 | $138.94 | 3.69% |
| Apr 16, 2025 | $134.21 | $137.51 | $129.81 | $133.98 | 0.17% |
| Apr 15, 2025 | $137.66 | $142.18 | $133.54 | $134.23 | 2.49% |
| Apr 14, 2025 | $139.18 | $147.23 | $136.84 | $137.65 | 1.10% |
| Apr 13, 2025 | $148.11 | $148.42 | $136.60 | $139.18 | 6.03% |
| Apr 12, 2025 | $136.48 | $150.16 | $133.73 | $148.10 | 8.51% |
| Apr 11, 2025 | $131.94 | $139.47 | $131.30 | $136.49 | 3.45% |
| Apr 10, 2025 | $143.15 | $143.37 | $128.21 | $131.95 | 7.82% |
| Apr 9, 2025 | $125.32 | $145.15 | $119.84 | $143.15 | 14.23% |
| Apr 8, 2025 | $132.02 | $136.14 | $123.54 | $125.30 | 5.09% |
| Apr 7, 2025 | $129.05 | $136.29 | $114.05 | $132.03 | 2.31% |
| Apr 6, 2025 | $152.52 | $152.59 | $126.33 | $129.00 | 15.42% |
| Apr 5, 2025 | $151.98 | $155.46 | $149.47 | $152.53 | 0.36% |
| Apr 4, 2025 | $151.13 | $154.07 | $144.38 | $152.02 | 0.59% |
| Apr 3, 2025 | $150.24 | $157.27 | $146.31 | $151.13 | 0.59% |
| Apr 2, 2025 | $166.06 | $168.99 | $149.50 | $150.29 | 9.50% |
| Apr 1, 2025 | $159.62 | $171.46 | $159.16 | $166.04 | 4.02% |
| Mar 31, 2025 | $163.68 | $164.61 | $151.86 | $159.59 | 2.50% |
| Mar 30, 2025 | $168.16 | $169.57 | $161.33 | $163.67 | 2.67% |
| Mar 29, 2025 | $175.92 | $180.61 | $165.82 | $168.15 | 4.42% |
| Mar 28, 2025 | $184.76 | $187.01 | $168.44 | $175.83 | 4.83% |
| Mar 27, 2025 | $177.45 | $186.23 | $177.08 | $184.72 | 4.10% |
| Mar 26, 2025 | $186.69 | $190.37 | $175.13 | $177.43 | 4.96% |
| Mar 25, 2025 | $190.76 | $192.53 | $185.33 | $186.67 | 2.14% |
| Mar 24, 2025 | $185.06 | $194.73 | $181.29 | $190.77 | 3.09% |
| Mar 23, 2025 | $179.78 | $186.53 | $179.45 | $185.05 | 2.93% |
| Mar 22, 2025 | $178.27 | $183.84 | $178.23 | $179.77 | 0.84% |
| Mar 21, 2025 | $178.78 | $183.32 | $174.00 | $178.26 | 0.29% |
| Mar 20, 2025 | $182.50 | $183.01 | $171.52 | $178.77 | 2.04% |
| Mar 19, 2025 | $170.09 | $184.64 | $169.65 | $182.49 | 7.29% |
| Mar 18, 2025 | $174.72 | $175.33 | $164.84 | $170.08 | 2.66% |
| Mar 17, 2025 | $164.71 | $178.13 | $164.55 | $174.71 | 6.07% |
| Mar 16, 2025 | $173.00 | $174.04 | $163.28 | $164.72 | 4.79% |
| Mar 15, 2025 | $173.13 | $177.35 | $171.78 | $173.01 | 0.07% |
| Mar 14, 2025 | $162.84 | $177.40 | $162.06 | $173.13 | 6.32% |
| Mar 13, 2025 | $174.79 | $176.26 | $160.13 | $162.81 | 6.85% |
| Mar 12, 2025 | $182.08 | $184.37 | $163.85 | $174.83 | 3.98% |
| Mar 11, 2025 | $180.37 | $186.08 | $166.98 | $182.08 | 0.95% |
| Mar 10, 2025 | $178.61 | $202.01 | $175.30 | $180.36 | 0.98% |
| Mar 9, 2025 | $195.73 | $198.23 | $176.22 | $178.60 | 8.75% |
| Mar 8, 2025 | $196.65 | $199.33 | $185.13 | $195.74 | 0.46% |
| Mar 7, 2025 | $208.49 | $212.25 | $195.30 | $196.64 | 5.68% |
| Mar 6, 2025 | $220.91 | $241.83 | $208.20 | $208.46 | 5.64% |
| Mar 5, 2025 | $206.65 | $226.28 | $204.27 | $220.89 | 6.89% |
| Mar 4, 2025 | $180.94 | $216.88 | $167.52 | $206.70 | 14.24% |
| Mar 3, 2025 | $223.50 | $224.42 | $177.73 | $180.91 | 19.06% |
| Mar 2, 2025 | $195.00 | $227.00 | $190.06 | $223.52 | 14.63% |
| Mar 1, 2025 | $192.25 | $197.02 | $183.47 | $194.99 | 1.43% |
| Feb 28, 2025 | $203.97 | $204.56 | $178.21 | $192.25 | 5.75% |
| Feb 27, 2025 | $202.57 | $210.08 | $196.61 | $203.97 | 0.69% |
| Feb 26, 2025 | $205.14 | $211.65 | $192.08 | $202.55 | 1.26% |
| Feb 25, 2025 | $210.73 | $213.55 | $189.51 | $205.13 | 2.66% |
| Feb 24, 2025 | $247.71 | $249.36 | $205.22 | $210.78 | 14.91% |
| Feb 23, 2025 | $247.15 | $254.24 | $243.27 | $247.70 | 0.22% |
| Feb 22, 2025 | $242.94 | $251.76 | $239.00 | $247.14 | 1.73% |
| Feb 21, 2025 | $261.27 | $269.11 | $238.59 | $242.92 | 7.02% |
| Feb 20, 2025 | $253.01 | $263.45 | $251.09 | $261.28 | 3.27% |
| Feb 19, 2025 | $249.63 | $258.41 | $246.78 | $252.98 | 1.34% |
| Feb 18, 2025 | $264.60 | $266.12 | $241.59 | $249.60 | 5.67% |
| Feb 17, 2025 | $253.91 | $278.68 | $249.56 | $264.57 | 4.20% |
| Feb 16, 2025 | $253.36 | $259.00 | $249.97 | $253.95 | 0.23% |
| Feb 15, 2025 | $262.60 | $263.67 | $249.59 | $253.38 | 3.51% |
| Feb 14, 2025 | $256.42 | $270.28 | $253.03 | $262.61 | 2.41% |
| Feb 13, 2025 | $252.81 | $258.17 | $246.44 | $256.42 | 1.43% |
| Feb 12, 2025 | $243.72 | $261.09 | $231.76 | $252.81 | 3.73% |
| Feb 11, 2025 | $252.62 | $262.77 | $242.02 | $243.75 | 3.51% |
| Feb 10, 2025 | $241.23 | $258.00 | $234.51 | $252.61 | 4.72% |
| Feb 9, 2025 | $238.83 | $252.72 | $229.75 | $241.25 | 1.01% |
| Feb 8, 2025 | $238.06 | $241.88 | $231.08 | $238.84 | 0.33% |
| Feb 7, 2025 | $241.44 | $262.10 | $231.08 | $238.05 | 1.40% |
| Feb 6, 2025 | $259.71 | $266.89 | $239.23 | $241.48 | 7.02% |
| Feb 5, 2025 | $272.30 | $283.38 | $256.00 | $259.71 | 4.62% |
| Feb 4, 2025 | $276.45 | $278.33 | $248.92 | $272.30 | 1.50% |
| Feb 3, 2025 | $258.45 | $284.98 | $192.63 | $276.45 | 6.96% |
| Feb 2, 2025 | $296.07 | $304.77 | $245.24 | $258.44 | 12.71% |
| Feb 1, 2025 | $332.68 | $333.54 | $295.00 | $296.06 | 11.01% |
| Jan 31, 2025 | $315.49 | $349.23 | $312.56 | $332.71 | 5.46% |
| Jan 30, 2025 | $291.00 | $322.42 | $286.89 | $315.44 | 8.40% |
| Jan 29, 2025 | $284.14 | $301.96 | $282.55 | $290.99 | 2.41% |
| Jan 28, 2025 | $305.07 | $307.82 | $280.84 | $284.16 | 6.85% |
| Jan 27, 2025 | $316.52 | $320.56 | $288.09 | $305.07 | 3.62% |
| Jan 26, 2025 | $326.45 | $336.27 | $315.79 | $316.56 | 3.03% |
| Jan 25, 2025 | $334.98 | $338.60 | $326.05 | $326.42 | 2.56% |
| Jan 24, 2025 | $337.41 | $357.56 | $327.81 | $334.97 | 0.72% |
| Jan 23, 2025 | $346.64 | $350.44 | $324.31 | $337.41 | 2.66% |
| Jan 22, 2025 | $370.71 | $372.40 | $345.22 | $346.65 | 6.49% |
| Jan 21, 2025 | $337.48 | $378.49 | $327.09 | $370.80 | 9.87% |
| Jan 20, 2025 | $309.41 | $365.39 | $296.13 | $337.53 | 9.09% |
| Jan 19, 2025 | $315.50 | $348.18 | $292.59 | $309.41 | 1.93% |
| Jan 18, 2025 | $335.16 | $341.91 | $306.25 | $315.57 | 5.84% |
| Jan 17, 2025 | $311.25 | $336.61 | $310.86 | $335.19 | 7.69% |
| Jan 16, 2025 | $319.99 | $321.49 | $305.10 | $311.23 | 2.74% |
| Jan 15, 2025 | $295.48 | $323.91 | $285.65 | $319.92 | 8.27% |
| Jan 14, 2025 | $289.62 | $301.54 | $285.43 | $295.52 | 2.04% |
| Jan 13, 2025 | $287.99 | $297.03 | $256.18 | $289.57 | 0.55% |
| Jan 12, 2025 | $287.30 | $296.04 | $284.64 | $287.92 | 0.22% |
| Jan 11, 2025 | $285.78 | $293.84 | $280.07 | $287.20 | 0.50% |
| Jan 10, 2025 | $281.12 | $300.90 | $276.36 | $285.80 | 1.66% |
| Jan 9, 2025 | $293.30 | $299.86 | $273.29 | $281.13 | 4.15% |
| Jan 8, 2025 | $306.89 | $312.52 | $275.82 | $293.31 | 4.43% |
| Jan 7, 2025 | $341.52 | $343.32 | $305.51 | $306.88 | 10.14% |
| Jan 6, 2025 | $341.80 | $355.39 | $335.86 | $341.50 | 0.09% |
| Jan 5, 2025 | $351.66 | $352.69 | $339.38 | $341.70 | 2.83% |
| Jan 4, 2025 | $350.77 | $361.28 | $339.00 | $351.60 | 0.24% |
| Jan 3, 2025 | $333.61 | $356.30 | $317.18 | $350.80 | 5.15% |
| Jan 2, 2025 | $319.84 | $339.83 | $318.83 | $333.50 | 4.27% |
| Jan 1, 2025 | $308.82 | $322.99 | $306.25 | $319.84 | 3.57% |
Aave 과거 데이터 안내
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