Aave price history in 2020
In 2020 Aave (AAVE) went from $25.00 on 2020-10-03 to $87.5135 on 2020-12-31, a change of +250.05%. The highest price was $95.54 on 2020-12-19 and the lowest $25.00 on 2020-10-03. About $340.57M was traded across the year. The best day was 2020-11-06 (+24.57%) and the worst 2020-10-06 (-23.37%).
$25.00Open · 2020-10-03
$87.5135Close · 2020-12-31
$95.54High · 2020-12-19
$25.00Low · 2020-10-03
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| October | $25.00 | $62.10 | $25.00 | $29.2996 | $30.20M | +17.20% |
| November | $28.95 | $82.2772 | $26.0089 | $76.1116 | $78.83M | +162.91% |
| December | $76.0643 | $95.54 | $63.4271 | $87.5135 | $231.54M | +15.05% |
Every day of 2020
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2020-12-31 | $85.97 | $89.51 | $83.72 | $87.5135 | $16.63M | +7.83% |
| 2020-12-30 | $77.9884 | $85.8588 | $77.1016 | $81.1621 | $1.79M | +4.01% |
| 2020-12-29 | $81.8142 | $82.8656 | $74.8724 | $78.0329 | $693.21K | -4.65% |
| 2020-12-28 | $76.6615 | $86.00 | $75.984 | $81.8407 | $663.25K | +6.58% |
| 2020-12-27 | $74.9469 | $81.9235 | $72.7745 | $76.7853 | $550.32K | +2.42% |
| 2020-12-26 | $79.5928 | $79.84 | $73.9126 | $74.9678 | $429.50K | -5.86% |
| 2020-12-25 | $80.3514 | $81.5683 | $75.8631 | $79.6327 | $411.91K | -0.93% |
| 2020-12-24 | $75.4555 | $80.3789 | $71.0113 | $80.3789 | $668.65K | +6.66% |
| 2020-12-23 | $84.4034 | $84.4034 | $63.4271 | $75.3604 | $702.83K | -10.69% |
| 2020-12-22 | $81.9933 | $86.0044 | $75.654 | $84.3811 | $471.54K | +2.55% |
| 2020-12-21 | $80.51 | $83.80 | $75.74 | $82.2854 | $17.40M | -4.00% |
| 2020-12-20 | $89.0146 | $89.7416 | $83.8642 | $85.713 | $951.35K | -2.74% |
| 2020-12-19 | $94.85 | $95.54 | $84.00 | $88.131 | $25.97M | -2.36% |
| 2020-12-18 | $85.0034 | $90.2861 | $81.783 | $90.2567 | $519.86K | +7.03% |
| 2020-12-17 | $87.57 | $88.47 | $81.82 | $84.3253 | $18.01M | -3.67% |
| 2020-12-16 | $88.03 | $90.06 | $82.99 | $87.5353 | $29.10M | -0.33% |
| 2020-12-15 | $86.56 | $88.19 | $80.46 | $87.8269 | $27.93M | +1.53% |
| 2020-12-14 | $84.27 | $92.31 | $82.75 | $86.4996 | $30.09M | +2.75% |
| 2020-12-13 | $82.25 | $84.98 | $79.68 | $84.1882 | $13.46M | +8.34% |
| 2020-12-12 | $74.3824 | $80.1144 | $74.3824 | $77.7078 | $469.52K | +2.73% |
| 2020-12-11 | $74.62 | $80.25 | $72.32 | $75.6434 | $11.74M | +0.70% |
| 2020-12-10 | $77.65 | $79.37 | $70.73 | $75.1193 | $16.08M | -8.97% |
| 2020-12-09 | $80.2077 | $86.0332 | $75.0814 | $82.5247 | $1.74M | +2.94% |
| 2020-12-08 | $90.6413 | $90.9973 | $78.021 | $80.17 | $1.90M | -11.55% |
| 2020-12-07 | $87.6996 | $94.7354 | $86.7544 | $90.6423 | $1.80M | +3.24% |
| 2020-12-06 | $92.6606 | $92.8351 | $84.516 | $87.8006 | $1.35M | -5.22% |
| 2020-12-05 | $81.3012 | $92.6614 | $79.591 | $92.6348 | $1.69M | +14.14% |
| 2020-12-04 | $91.6007 | $92.7049 | $79.1997 | $81.1609 | $2.03M | -11.31% |
| 2020-12-03 | $86.6184 | $94.244 | $82.918 | $91.5056 | $1.93M | +5.67% |
| 2020-12-02 | $74.1022 | $90.664 | $72.0436 | $86.5926 | $2.14M | +16.78% |
| 2020-12-01 | $76.0643 | $78.872 | $70.131 | $74.1518 | $2.23M | -2.57% |
| 2020-11-30 | $74.33 | $79.37 | $68.27 | $76.1116 | $9.06M | +10.81% |
| 2020-11-29 | $63.8621 | $69.6125 | $61.6857 | $68.6852 | $1.43M | +7.54% |
| 2020-11-28 | $60.7591 | $66.1359 | $58.9756 | $63.8717 | $1.35M | +5.07% |
| 2020-11-27 | $64.0929 | $68.6522 | $56.4782 | $60.788 | $1.95M | -5.14% |
| 2020-11-26 | $61.7158 | $65.2423 | $49.8794 | $64.0837 | $3.14M | +3.31% |
| 2020-11-25 | $66.7244 | $67.2988 | $59.3893 | $62.0326 | $1.88M | -6.88% |
| 2020-11-24 | $72.1793 | $75.1663 | $66.147 | $66.6182 | $2.40M | -7.72% |
| 2020-11-23 | $68.6738 | $73.7544 | $65.8274 | $72.1941 | $2.11M | +5.13% |
| 2020-11-22 | $70.3459 | $74.6086 | $63.0627 | $68.6711 | $2.68M | -1.77% |
| 2020-11-21 | $74.8784 | $76.94 | $67.8679 | $69.9093 | $2.47M | -6.18% |
| 2020-11-20 | $76.2055 | $82.2772 | $74.5138 | $74.5138 | $3.03M | -2.36% |
| 2020-11-19 | $75.3691 | $81.0049 | $70.2855 | $76.314 | $3.41M | +0.95% |
| 2020-11-18 | $78.9819 | $79.807 | $67.2006 | $75.595 | $3.36M | -4.40% |
| 2020-11-17 | $72.8782 | $79.8016 | $68.5646 | $79.0705 | $2.58M | +8.56% |
| 2020-11-16 | $64.1561 | $74.2424 | $61.1407 | $72.8372 | $2.35M | +13.30% |
| 2020-11-15 | $66.865 | $71.1081 | $59.7056 | $64.2887 | $2.48M | -3.74% |
| 2020-11-14 | $63.462 | $68.6851 | $57.733 | $66.7855 | $2.41M | +5.47% |
| 2020-11-13 | $51.7266 | $66.6335 | $50.9508 | $63.3212 | $2.69M | +22.65% |
| 2020-11-12 | $54.4789 | $59.8113 | $50.3281 | $51.6281 | $2.14M | -4.97% |
| 2020-11-11 | $66.9412 | $69.059 | $53.5913 | $54.3292 | $3.09M | -18.84% |
| 2020-11-10 | $55.0494 | $70.5897 | $52.9247 | $66.9388 | $2.49M | +21.47% |
| 2020-11-09 | $53.9081 | $59.0751 | $49.5405 | $55.1059 | $2.22M | +4.12% |
| 2020-11-08 | $50.95 | $58.00 | $48.33 | $52.9263 | $8.35M | +19.19% |
| 2020-11-07 | $38.4948 | $51.7081 | $38.2624 | $44.4048 | $2.16M | +15.18% |
| 2020-11-06 | $30.974 | $40.8172 | $30.9226 | $38.5539 | $1.41M | +24.57% |
| 2020-11-05 | $27.6361 | $32.2411 | $26.0089 | $30.9485 | $679.00K | +11.97% |
| 2020-11-04 | $28.0425 | $28.3786 | $26.0331 | $27.6394 | $486.68K | -1.49% |
| 2020-11-03 | $29.7172 | $29.9963 | $27.3812 | $28.0575 | $496.25K | -5.58% |
| 2020-11-02 | $30.6749 | $34.2176 | $29.2069 | $29.7141 | $784.75K | -1.64% |
| 2020-11-01 | $28.95 | $32.98 | $28.48 | $30.2107 | $3.73M | +3.11% |
| 2020-10-31 | $30.71 | $30.78 | $28.13 | $29.2996 | $1.58M | -5.21% |
| 2020-10-30 | $31.27 | $32.91 | $29.78 | $30.9101 | $3.13M | +5.92% |
| 2020-10-29 | $32.3703 | $33.1808 | $28.1428 | $29.1833 | $676.58K | -9.90% |
| 2020-10-28 | $34.9466 | $35.5154 | $32.0374 | $32.3901 | $671.53K | -7.22% |
| 2020-10-27 | $35.9771 | $38.8365 | $34.3354 | $34.9099 | $704.67K | -4.30% |
| 2020-10-26 | $36.75 | $38.97 | $35.00 | $36.4787 | $3.32M | -2.05% |
| 2020-10-25 | $38.89 | $39.17 | $36.19 | $37.2432 | $2.43M | -4.49% |
| 2020-10-24 | $40.43 | $40.80 | $38.24 | $38.9946 | $2.97M | -4.85% |
| 2020-10-23 | $41.47 | $44.66 | $38.24 | $40.9822 | $4.22M | +8.70% |
| 2020-10-22 | $35.0932 | $39.8535 | $33.5331 | $37.7021 | $935.96K | +7.47% |
| 2020-10-21 | $32.0909 | $36.9477 | $32.0001 | $35.0809 | $759.93K | +9.36% |
| 2020-10-20 | $36.0135 | $36.2898 | $31.9516 | $32.0793 | $863.66K | -11.05% |
| 2020-10-19 | $40.7201 | $40.8535 | $36.0131 | $36.0632 | $536.78K | -11.55% |
| 2020-10-18 | $41.2808 | $41.2827 | $39.5756 | $40.7706 | $458.24K | -1.39% |
| 2020-10-17 | $39.3174 | $42.9514 | $38.377 | $41.3467 | $593.34K | +5.15% |
| 2020-10-16 | $43.0007 | $43.7759 | $38.9425 | $39.321 | $778.91K | -8.97% |
| 2020-10-15 | $50.8977 | $52.056 | $43.0001 | $43.1953 | $1.15M | -15.67% |
| 2020-10-14 | $51.09 | $62.10 | $48.23 | $51.2212 | $1.24M | +0.56% |
| 2020-10-13 | $51.56 | $62.00 | $50.02 | $50.934 | $296.04K | -1.82% |
| 2020-10-12 | $48.85 | $55.00 | $47.49 | $51.8766 | $272.90K | +6.11% |
| 2020-10-11 | $49.04 | $52.49 | $48.00 | $48.8876 | $265.84K | -1.33% |
| 2020-10-10 | $45.90 | $52.84 | $44.89 | $49.5483 | $356.90K | +8.60% |
| 2020-10-09 | $42.80 | $47.00 | $42.21 | $45.6251 | $238.52K | +6.66% |
| 2020-10-08 | $40.75 | $45.04 | $35.42 | $42.7746 | $364.55K | +4.49% |
| 2020-10-07 | $41.22 | $41.79 | $33.87 | $40.9355 | $227.29K | -0.69% |
| 2020-10-06 | $53.79 | $53.79 | $41.22 | $41.22 | $296.50K | -23.37% |
| 2020-10-05 | $52.28 | $53.79 | $52.28 | $53.79 | $316.51K | +2.89% |
| 2020-10-04 | $54.09 | $54.09 | $52.28 | $52.28 | $303.56K | -3.35% |
| 2020-10-03 | $25.00 | $54.09 | $25.00 | $54.09 | $228.12K | +116.36% |
Frequently asked questions
What was the Aave price on January 1, 2020?
AAVE opened 2020-10-03 at $25.00 and closed that day at $54.09.
What was the highest price of Aave in 2020?
The highest was $95.54 on 2020-12-19; the lowest was $25.00 on 2020-10-03.
How much did Aave change in 2020?
AAVE moved +250.05% in 2020, from $25.00 to $87.5135.
More about Aave
Past prices do not predict future prices. Data is aggregated from independent markets by Scrypt Price; days with a single market behind them show open and close only.