Aave price history in 2021
In 2021 Aave (AAVE) went from $88.2776 on 2021-01-01 to $254.664 on 2021-12-31, a change of +188.48%. The highest price was $665.88 on 2021-05-18 and the lowest $81.6457 on 2021-01-03. About $13.96B was traded across the year. The best day was 2021-05-24 (+32.12%) and the worst 2021-05-19 (-34.59%).
$88.2776Open · 2021-01-01
$254.664Close · 2021-12-31
$665.88High · 2021-05-18
$81.6457Low · 2021-01-03
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $88.2776 | $323.58 | $81.6457 | $299.8044 | $541.62M | +239.62% |
| February | $289.05 | $543.395 | $285.00 | $353.7586 | $1.09B | +22.39% |
| March | $353.96 | $448.90 | $296.61 | $386.7728 | $985.40M | +9.27% |
| April | $382.55 | $488.27 | $284.49 | $444.4684 | $843.40M | +16.19% |
| May | $444.51 | $665.88 | $208.26 | $374.1104 | $3.03B | -15.84% |
| June | $382.21 | $409.10 | $170.39 | $250.7063 | $961.99M | -34.41% |
| July | $237.5397 | $339.50 | $212.04 | $325.9425 | $1.52B | +37.22% |
| August | $324.76 | $448.3416 | $300.35 | $399.8425 | $1.12B | +23.12% |
| September | $401.083 | $425.00 | $259.30 | $276.4471 | $1.17B | -31.07% |
| October | $276.40 | $530.00 | $271.03 | $319.3283 | $965.47M | +15.53% |
| November | $321.35 | $346.66 | $218.59 | $256.5261 | $886.30M | -20.17% |
| December | $256.90 | $296.5347 | $157.54 | $254.664 | $861.04M | -0.87% |
Every day of 2021
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2021-12-31 | $268.08 | $268.68 | $249.14 | $254.664 | $54.17M | -4.54% |
| 2021-12-30 | $242.10 | $275.00 | $241.43 | $266.7885 | $85.88M | +11.11% |
| 2021-12-29 | $250.39 | $250.90 | $231.05 | $240.1119 | $50.96M | -4.35% |
| 2021-12-28 | $276.8075 | $277.4666 | $238.31 | $251.027 | $99.84M | -9.31% |
| 2021-12-27 | $288.36 | $296.5347 | $265.0541 | $276.7817 | $134.42M | +3.28% |
| 2021-12-26 | $263.80 | $277.53 | $250.21 | $267.9996 | $8.58M | +0.27% |
| 2021-12-25 | $264.136 | $269.24 | $250.1945 | $267.2809 | $61.27M | +0.43% |
| 2021-12-24 | $272.1734 | $280.7306 | $262.64 | $266.1357 | $96.73M | +7.74% |
| 2021-12-23 | $206.50 | $248.20 | $203.86 | $247.0115 | $19.55M | +19.66% |
| 2021-12-22 | $186.17 | $216.26 | $185.86 | $206.4353 | $12.87M | +10.95% |
| 2021-12-21 | $180.90 | $186.67 | $178.88 | $186.0565 | $1.41M | +2.59% |
| 2021-12-20 | $170.54 | $185.9329 | $169.4393 | $181.3594 | $29.34M | -1.07% |
| 2021-12-19 | $193.00 | $193.24 | $182.26 | $183.3191 | $3.34M | -5.04% |
| 2021-12-18 | $187.48 | $201.96 | $182.86 | $193.0578 | $13.31M | +3.19% |
| 2021-12-17 | $174.20 | $188.77 | $161.90 | $187.0914 | $5.47M | +7.54% |
| 2021-12-16 | $172.8224 | $180.99 | $172.28 | $173.9783 | $1.51M | +0.63% |
| 2021-12-15 | $169.33 | $175.70 | $158.94 | $172.8823 | $2.34M | +2.05% |
| 2021-12-14 | $162.29 | $170.34 | $158.60 | $169.4154 | $2.42M | +3.80% |
| 2021-12-13 | $164.20 | $170.00 | $157.54 | $163.2153 | $26.14M | -9.32% |
| 2021-12-12 | $181.00 | $182.35 | $175.70 | $179.9831 | $1.31M | +0.03% |
| 2021-12-11 | $176.62 | $181.6641 | $175.6456 | $179.9259 | $20.62M | +7.92% |
| 2021-12-10 | $177.37 | $181.25 | $166.49 | $166.7198 | $3.31M | -3.65% |
| 2021-12-09 | $185.91 | $186.2207 | $170.5965 | $173.0317 | $41.47M | -14.83% |
| 2021-12-08 | $186.85 | $203.30 | $179.40 | $203.1627 | $3.82M | +7.78% |
| 2021-12-07 | $196.1198 | $196.70 | $179.35 | $188.4908 | $39.02M | +2.02% |
| 2021-12-06 | $191.65 | $191.71 | $168.24 | $184.755 | $4.01M | -3.57% |
| 2021-12-05 | $202.80 | $206.04 | $186.71 | $191.5907 | $2.40M | -5.51% |
| 2021-12-04 | $225.48 | $226.1134 | $159.66 | $202.7716 | $7.61M | -10.19% |
| 2021-12-03 | $244.6657 | $246.10 | $217.71 | $225.7739 | $2.57M | -5.75% |
| 2021-12-02 | $243.0258 | $246.24 | $236.9702 | $239.5518 | $22.32M | -4.50% |
| 2021-12-01 | $256.90 | $268.75 | $249.10 | $250.84 | $3.02M | -2.22% |
| 2021-11-30 | $249.84 | $263.99 | $244.47 | $256.5261 | $4.63M | +2.76% |
| 2021-11-29 | $238.59 | $251.20 | $233.23 | $249.6468 | $1.94M | +5.45% |
| 2021-11-28 | $226.10 | $241.54 | $218.59 | $236.7335 | $30.13M | +3.91% |
| 2021-11-27 | $238.58 | $240.165 | $224.3221 | $227.8262 | $20.31M | -3.76% |
| 2021-11-26 | $233.8288 | $243.30 | $231.085 | $236.7352 | $30.25M | -9.91% |
| 2021-11-25 | $254.20 | $264.10 | $252.20 | $262.7771 | $2.80M | +1.29% |
| 2021-11-24 | $256.06 | $262.57 | $251.21 | $259.4292 | $41.19M | -3.83% |
| 2021-11-23 | $263.50 | $277.50 | $261.39 | $269.7594 | $4.21M | +2.38% |
| 2021-11-22 | $266.68 | $268.87 | $256.23 | $263.4871 | $3.57M | -1.36% |
| 2021-11-21 | $270.7106 | $273.19 | $256.31 | $267.118 | $36.94M | -1.63% |
| 2021-11-20 | $268.9386 | $276.30 | $264.23 | $271.5339 | $39.32M | -2.71% |
| 2021-11-19 | $262.59 | $280.56 | $257.69 | $279.0893 | $2.83M | +6.24% |
| 2021-11-18 | $284.3503 | $288.20 | $255.58 | $262.7076 | $3.88M | -7.61% |
| 2021-11-17 | $278.14 | $287.50 | $267.50 | $284.3513 | $3.95M | +2.19% |
| 2021-11-16 | $280.2618 | $287.78 | $267.44 | $278.2439 | $52.60M | -7.70% |
| 2021-11-15 | $315.39 | $317.09 | $299.27 | $301.4479 | $2.67M | -2.96% |
| 2021-11-14 | $312.17 | $317.01 | $308.33 | $310.6513 | $36.70M | -0.50% |
| 2021-11-13 | $309.93 | $317.37 | $308.40 | $312.2013 | $31.12M | +0.88% |
| 2021-11-12 | $303.86 | $311.3898 | $296.34 | $309.4875 | $29.43M | +1.16% |
| 2021-11-11 | $312.15 | $317.41 | $298.2032 | $305.9258 | $40.76M | -2.04% |
| 2021-11-10 | $341.6916 | $343.98 | $295.2754 | $312.3033 | $81.90M | -8.16% |
| 2021-11-09 | $344.64 | $346.66 | $327.28 | $340.0421 | $65.57M | +2.41% |
| 2021-11-08 | $319.90 | $335.23 | $318.70 | $332.0414 | $2.98M | +2.45% |
| 2021-11-07 | $322.01 | $327.57 | $317.89 | $324.1019 | $36.48M | +0.99% |
| 2021-11-06 | $313.7132 | $323.66 | $312.1976 | $320.9358 | $31.29M | -1.75% |
| 2021-11-05 | $332.80 | $346.40 | $323.94 | $326.6679 | $6.23M | -2.09% |
| 2021-11-04 | $315.4125 | $346.54 | $312.9793 | $333.6363 | $90.60M | +4.89% |
| 2021-11-03 | $319.95 | $329.00 | $314.50 | $318.0876 | $52.19M | -0.91% |
| 2021-11-02 | $327.6353 | $328.0121 | $311.1507 | $320.9989 | $60.51M | -1.73% |
| 2021-11-01 | $321.35 | $328.11 | $316.281 | $326.6361 | $39.30M | +2.29% |
| 2021-10-31 | $308.4178 | $323.7209 | $301.90 | $319.3283 | $52.94M | +0.10% |
| 2021-10-30 | $328.18 | $328.649 | $312.62 | $319.0123 | $5.34M | -2.77% |
| 2021-10-29 | $339.00 | $347.71 | $325.00 | $328.1138 | $8.56M | -2.55% |
| 2021-10-28 | $339.92 | $350.0211 | $326.32 | $336.7064 | $99.03M | +3.74% |
| 2021-10-27 | $329.186 | $530.00 | $323.00 | $324.5816 | $54.77M | -1.40% |
| 2021-10-26 | $313.029 | $345.25 | $312.291 | $329.1865 | $11.01M | +5.13% |
| 2021-10-25 | $307.80 | $316.739 | $306.461 | $313.112 | $2.66M | +0.43% |
| 2021-10-24 | $305.1181 | $314.31 | $300.01 | $311.7862 | $29.48M | -3.75% |
| 2021-10-23 | $310.209 | $324.179 | $307.241 | $323.9393 | $3.25M | +4.50% |
| 2021-10-22 | $314.671 | $326.728 | $305.911 | $309.9762 | $4.36M | -0.80% |
| 2021-10-21 | $315.9051 | $327.0069 | $309.04 | $312.476 | $39.41M | -1.15% |
| 2021-10-20 | $312.9196 | $337.8666 | $310.5202 | $316.0966 | $66.27M | +4.14% |
| 2021-10-19 | $294.02 | $304.22 | $292.541 | $303.5338 | $2.66M | +1.71% |
| 2021-10-18 | $295.2627 | $303.2247 | $290.29 | $298.4425 | $26.25M | -2.04% |
| 2021-10-17 | $304.80 | $320.609 | $292.42 | $304.6528 | $4.74M | -0.23% |
| 2021-10-16 | $314.9025 | $320.96 | $301.62 | $305.3629 | $40.52M | +1.35% |
| 2021-10-15 | $303.60 | $305.052 | $292.42 | $301.2846 | $3.67M | +0.50% |
| 2021-10-14 | $306.5546 | $310.919 | $292.3045 | $299.8005 | $50.89M | +0.85% |
| 2021-10-13 | $283.841 | $302.859 | $282.001 | $297.2796 | $5.48M | +3.22% |
| 2021-10-12 | $283.92 | $302.80 | $276.39 | $288.0096 | $50.89M | +0.87% |
| 2021-10-11 | $297.21 | $297.3681 | $271.03 | $285.5214 | $38.74M | -0.86% |
| 2021-10-10 | $307.249 | $307.918 | $287.001 | $287.9945 | $2.44M | -5.14% |
| 2021-10-09 | $309.6494 | $310.226 | $299.35 | $303.5948 | $22.68M | -1.73% |
| 2021-10-08 | $319.5758 | $321.18 | $304.10 | $308.9524 | $35.31M | +1.05% |
| 2021-10-07 | $311.63 | $313.549 | $298.89 | $305.7407 | $4.36M | -0.93% |
| 2021-10-06 | $315.179 | $317.904 | $299.1135 | $308.5964 | $56.13M | -1.59% |
| 2021-10-05 | $299.1548 | $316.54 | $284.716 | $313.5739 | $70.66M | +4.67% |
| 2021-10-04 | $301.40 | $311.5471 | $297.6414 | $299.5835 | $53.82M | -1.46% |
| 2021-10-03 | $314.7278 | $322.9985 | $291.12 | $304.025 | $56.02M | -3.36% |
| 2021-10-02 | $317.2456 | $323.67 | $308.80 | $314.6076 | $56.69M | +4.04% |
| 2021-10-01 | $276.40 | $304.02 | $271.90 | $302.405 | $6.46M | +9.39% |
| 2021-09-30 | $265.10 | $281.417 | $263.90 | $276.4471 | $3.71M | +2.22% |
| 2021-09-29 | $267.27 | $281.54 | $259.30 | $270.4376 | $41.25M | +1.95% |
| 2021-09-28 | $264.3217 | $277.55 | $259.34 | $265.2624 | $44.71M | -2.99% |
| 2021-09-27 | $293.30 | $309.239 | $272.98 | $273.4487 | $6.58M | -5.97% |
| 2021-09-26 | $299.54 | $309.52 | $286.01 | $290.8243 | $60.60M | +5.96% |
| 2021-09-25 | $280.60 | $284.00 | $268.08 | $274.4547 | $5.07M | -1.39% |
| 2021-09-24 | $278.10 | $286.7234 | $268.00 | $278.3295 | $48.00M | -9.92% |
| 2021-09-23 | $301.70 | $309.589 | $294.211 | $308.9721 | $5.25M | +3.20% |
| 2021-09-22 | $294.57 | $308.5368 | $291.2655 | $299.3911 | $64.92M | +10.29% |
| 2021-09-21 | $291.90 | $306.74 | $260.131 | $271.4536 | $8.20M | -8.35% |
| 2021-09-20 | $304.21 | $311.00 | $274.45 | $296.1816 | $75.54M | -12.89% |
| 2021-09-19 | $355.30 | $357.993 | $335.171 | $340.0109 | $3.63M | -2.53% |
| 2021-09-18 | $359.80 | $360.8052 | $339.223 | $348.8273 | $49.06M | -2.62% |
| 2021-09-17 | $365.1054 | $369.624 | $348.518 | $358.2012 | $63.50M | -6.71% |
| 2021-09-16 | $414.566 | $414.70 | $370.771 | $383.9725 | $8.73M | -7.51% |
| 2021-09-15 | $384.599 | $418.00 | $376.501 | $415.1644 | $9.04M | +8.04% |
| 2021-09-14 | $376.3018 | $400.00 | $374.4202 | $384.2786 | $147.56M | +16.13% |
| 2021-09-13 | $333.30 | $337.229 | $303.11 | $330.9129 | $5.68M | -0.75% |
| 2021-09-12 | $328.3801 | $348.39 | $321.75 | $333.4021 | $3.35M | -0.35% |
| 2021-09-11 | $325.183 | $348.52 | $321.6956 | $334.5819 | $64.08M | +7.19% |
| 2021-09-10 | $330.57 | $340.18 | $304.48 | $312.1345 | $4.49M | -5.57% |
| 2021-09-09 | $330.81 | $350.70 | $325.25 | $330.5349 | $4.39M | +0.03% |
| 2021-09-08 | $346.59 | $353.21 | $312.25 | $330.444 | $6.69M | -2.10% |
| 2021-09-07 | $335.2971 | $358.30 | $312.0835 | $337.5409 | $154.72M | -17.39% |
| 2021-09-06 | $416.55 | $425.00 | $395.45 | $408.5728 | $3.75M | -0.38% |
| 2021-09-05 | $415.26 | $425.00 | $395.00 | $410.1404 | $88.02M | +2.96% |
| 2021-09-04 | $394.9555 | $406.57 | $390.58 | $398.3488 | $2.77M | -0.46% |
| 2021-09-03 | $400.84 | $406.52 | $389.64 | $400.1747 | $45.29M | -0.12% |
| 2021-09-02 | $403.0108 | $408.7246 | $388.30 | $400.6728 | $67.79M | -1.29% |
| 2021-09-01 | $401.083 | $414.94 | $397.4392 | $405.8955 | $69.64M | +1.51% |
| 2021-08-31 | $376.2649 | $409.78 | $369.74 | $399.8425 | $136.16M | +11.80% |
| 2021-08-30 | $363.83 | $376.67 | $346.27 | $357.6267 | $5.66M | -0.60% |
| 2021-08-29 | $359.4049 | $368.6038 | $346.0713 | $359.7697 | $43.18M | -0.51% |
| 2021-08-28 | $367.4199 | $377.77 | $355.45 | $361.6201 | $43.26M | -2.01% |
| 2021-08-27 | $374.1475 | $375.81 | $361.83 | $369.0554 | $41.34M | +5.25% |
| 2021-08-26 | $384.16 | $388.9888 | $341.44 | $350.645 | $9.14M | -8.67% |
| 2021-08-25 | $378.6907 | $385.6837 | $364.1318 | $383.9416 | $6.26M | +0.99% |
| 2021-08-24 | $381.0555 | $387.55 | $363.711 | $380.19 | $72.11M | -6.83% |
| 2021-08-23 | $400.99 | $415.091 | $399.5373 | $408.0446 | $8.33M | +1.09% |
| 2021-08-22 | $393.45 | $415.254 | $386.12 | $403.6277 | $73.55M | +2.02% |
| 2021-08-21 | $408.85 | $412.60 | $385.37 | $395.6309 | $54.67M | -3.27% |
| 2021-08-20 | $417.50 | $420.88 | $400.8728 | $409.001 | $71.91M | +0.97% |
| 2021-08-19 | $380.9922 | $405.22 | $371.10 | $405.0551 | $12.39M | +4.86% |
| 2021-08-18 | $394.00 | $397.61 | $370.87 | $386.278 | $84.16M | +1.30% |
| 2021-08-17 | $412.44 | $448.25 | $380.53 | $381.3379 | $10.15M | -9.20% |
| 2021-08-16 | $431.2164 | $448.3416 | $403.30 | $419.9855 | $127.68M | +2.34% |
| 2021-08-15 | $414.52 | $416.30 | $391.29 | $410.3803 | $4.20M | -0.97% |
| 2021-08-14 | $427.68 | $428.19 | $404.33 | $414.4052 | $3.60M | -1.11% |
| 2021-08-13 | $415.69 | $428.09 | $404.00 | $419.0608 | $69.41M | +6.83% |
| 2021-08-12 | $402.77 | $417.86 | $375.98 | $392.2697 | $4.71M | -2.77% |
| 2021-08-11 | $383.90 | $419.99 | $382.67 | $403.4632 | $5.18M | +5.11% |
| 2021-08-10 | $374.35 | $399.86 | $368.12 | $383.8407 | $2.96M | +0.68% |
| 2021-08-09 | $383.2189 | $400.00 | $366.95 | $381.2657 | $75.87M | +5.63% |
| 2021-08-08 | $385.05 | $389.43 | $352.23 | $360.934 | $2.69M | -6.20% |
| 2021-08-07 | $369.63 | $399.12 | $365.12 | $384.79 | $4.98M | +4.12% |
| 2021-08-06 | $372.78 | $379.34 | $357.50 | $369.5589 | $3.60M | -0.47% |
| 2021-08-05 | $369.52 | $376.3297 | $357.64 | $371.3102 | $84.47M | +9.57% |
| 2021-08-04 | $308.50 | $343.03 | $300.35 | $338.8928 | $3.59M | +9.95% |
| 2021-08-03 | $320.36 | $323.92 | $302.05 | $308.2248 | $2.40M | -3.84% |
| 2021-08-02 | $316.54 | $328.86 | $309.22 | $320.5383 | $2.50M | -0.55% |
| 2021-08-01 | $324.76 | $333.23 | $309.2474 | $322.3025 | $50.92M | -1.12% |
| 2021-07-31 | $317.3484 | $339.50 | $313.36 | $325.9425 | $53.46M | +2.49% |
| 2021-07-30 | $307.96 | $326.00 | $304.7471 | $318.0165 | $58.38M | +3.08% |
| 2021-07-29 | $308.1257 | $323.5417 | $299.47 | $308.5231 | $61.05M | +3.64% |
| 2021-07-28 | $299.88 | $308.91 | $292.02 | $297.6831 | $3.15M | -0.51% |
| 2021-07-27 | $299.8915 | $309.00 | $284.28 | $299.2095 | $82.58M | -0.40% |
| 2021-07-26 | $325.41 | $334.96 | $285.23 | $300.4198 | $124.75M | +4.39% |
| 2021-07-25 | $287.75 | $292.65 | $272.17 | $287.7992 | $1.85M | +0.03% |
| 2021-07-24 | $289.92 | $298.98 | $281.09 | $287.7077 | $2.46M | +0.03% |
| 2021-07-23 | $276.56 | $298.98 | $268.34 | $287.6184 | $67.78M | +3.80% |
| 2021-07-22 | $275.2064 | $292.57 | $271.4148 | $277.0882 | $71.72M | +6.94% |
| 2021-07-21 | $223.21 | $263.33 | $216.93 | $259.1042 | $4.10M | +16.28% |
| 2021-07-20 | $238.64 | $242.32 | $212.04 | $222.8291 | $3.19M | -6.69% |
| 2021-07-19 | $253.78 | $255.74 | $233.19 | $238.8129 | $3.02M | -6.06% |
| 2021-07-18 | $253.25 | $267.80 | $250.75 | $254.2218 | $2.23M | +0.79% |
| 2021-07-17 | $250.4497 | $267.932 | $249.25 | $252.2386 | $43.46M | +0.51% |
| 2021-07-16 | $270.55 | $270.9942 | $246.05 | $250.9711 | $46.64M | -7.35% |
| 2021-07-15 | $271.90 | $279.7433 | $255.3691 | $270.8706 | $58.09M | -0.90% |
| 2021-07-14 | $277.9584 | $288.33 | $267.00 | $273.3189 | $96.59M | -1.32% |
| 2021-07-13 | $291.12 | $292.76 | $252.08 | $276.9639 | $97.55M | -5.18% |
| 2021-07-12 | $303.83 | $305.50 | $283.24 | $292.0953 | $60.62M | -3.90% |
| 2021-07-11 | $307.23 | $321.93 | $299.59 | $303.9558 | $91.58M | +3.12% |
| 2021-07-10 | $303.17 | $311.82 | $288.56 | $294.7533 | $3.14M | -1.61% |
| 2021-07-09 | $308.83 | $311.84 | $292.27 | $299.5859 | $79.76M | +2.96% |
| 2021-07-08 | $314.81 | $315.65 | $276.00 | $290.9819 | $7.58M | -7.64% |
| 2021-07-07 | $316.50 | $331.56 | $310.52 | $315.0654 | $6.04M | -0.97% |
| 2021-07-06 | $332.00 | $334.0769 | $308.5315 | $318.1635 | $164.67M | +3.31% |
| 2021-07-05 | $276.89 | $319.05 | $261.21 | $307.9641 | $8.54M | +13.06% |
| 2021-07-04 | $272.36 | $289.26 | $261.06 | $272.402 | $136.08M | +5.05% |
| 2021-07-03 | $234.22 | $267.17 | $227.95 | $259.3012 | $4.49M | +10.73% |
| 2021-07-02 | $230.31 | $234.90 | $215.73 | $234.1794 | $2.78M | +1.12% |
| 2021-07-01 | $237.5397 | $238.25 | $215.6116 | $231.5896 | $68.41M | -7.63% |
| 2021-06-30 | $238.05 | $252.55 | $220.00 | $250.7063 | $3.54M | +5.39% |
| 2021-06-29 | $227.31 | $253.11 | $225.82 | $237.8775 | $3.93M | +4.76% |
| 2021-06-28 | $202.90 | $233.17 | $200.55 | $227.0645 | $2.93M | +11.98% |
| 2021-06-27 | $187.27 | $203.22 | $183.16 | $202.7759 | $2.80M | +5.83% |
| 2021-06-26 | $182.79 | $199.85 | $176.52 | $191.5999 | $45.38M | +4.34% |
| 2021-06-25 | $190.2147 | $196.13 | $176.5815 | $183.6218 | $54.06M | -13.07% |
| 2021-06-24 | $207.68 | $218.32 | $193.04 | $211.2367 | $3.41M | +1.32% |
| 2021-06-23 | $212.34 | $217.03 | $193.1568 | $208.4759 | $69.29M | +1.22% |
| 2021-06-22 | $212.51 | $223.90 | $170.39 | $205.9697 | $10.53M | -3.01% |
| 2021-06-21 | $272.77 | $275.67 | $206.16 | $212.3654 | $7.67M | -22.16% |
| 2021-06-20 | $254.82 | $277.06 | $242.28 | $272.8281 | $3.99M | +6.93% |
| 2021-06-19 | $267.40 | $272.3613 | $242.2891 | $255.1525 | $50.70M | -4.36% |
| 2021-06-18 | $262.3353 | $270.1134 | $252.82 | $266.7738 | $45.78M | -9.02% |
| 2021-06-17 | $290.78 | $305.49 | $285.29 | $293.2091 | $2.59M | +0.90% |
| 2021-06-16 | $311.87 | $313.71 | $287.29 | $290.5827 | $2.97M | -6.84% |
| 2021-06-15 | $318.36 | $327.54 | $306.89 | $311.9225 | $3.32M | -0.86% |
| 2021-06-14 | $326.44 | $328.9824 | $309.90 | $314.63 | $63.85M | -0.57% |
| 2021-06-13 | $278.63 | $317.98 | $266.71 | $316.4196 | $4.07M | +13.12% |
| 2021-06-12 | $281.85 | $288.1115 | $266.091 | $279.7276 | $53.55M | -0.97% |
| 2021-06-11 | $303.7018 | $304.865 | $265.7912 | $282.4745 | $70.39M | -7.38% |
| 2021-06-10 | $319.2684 | $321.4858 | $299.69 | $304.9842 | $55.73M | -10.00% |
| 2021-06-09 | $329.38 | $342.93 | $305.77 | $338.884 | $6.63M | +1.30% |
| 2021-06-08 | $308.24 | $338.3234 | $305.6358 | $334.5303 | $99.90M | -0.09% |
| 2021-06-07 | $365.59 | $387.67 | $330.92 | $334.8209 | $7.03M | -8.35% |
| 2021-06-06 | $356.64 | $368.33 | $354.45 | $365.3407 | $2.96M | +1.00% |
| 2021-06-05 | $368.15 | $368.4747 | $347.31 | $361.729 | $59.56M | -1.96% |
| 2021-06-04 | $369.681 | $391.69 | $357.5031 | $368.9785 | $98.75M | -7.39% |
| 2021-06-03 | $384.21 | $409.10 | $376.20 | $398.4097 | $8.26M | +2.16% |
| 2021-06-02 | $399.06 | $408.88 | $376.30 | $389.9838 | $105.56M | +4.60% |
| 2021-06-01 | $382.21 | $393.31 | $359.94 | $372.8408 | $12.88M | -0.34% |
| 2021-05-31 | $363.1429 | $393.56 | $354.6577 | $374.1104 | $174.54M | +15.26% |
| 2021-05-30 | $297.86 | $339.03 | $281.55 | $324.5908 | $7.37M | +9.00% |
| 2021-05-29 | $320.05 | $335.78 | $280.67 | $297.801 | $8.22M | -6.92% |
| 2021-05-28 | $371.94 | $376.49 | $303.99 | $319.9371 | $14.71M | -13.92% |
| 2021-05-27 | $414.52 | $414.68 | $364.63 | $371.6764 | $13.91M | -10.32% |
| 2021-05-26 | $370.58 | $416.98 | $357.38 | $414.4408 | $18.02M | +11.91% |
| 2021-05-25 | $361.39 | $398.3322 | $343.4969 | $370.3255 | $206.74M | -4.36% |
| 2021-05-24 | $292.85 | $397.17 | $287.59 | $387.1998 | $13.80M | +32.12% |
| 2021-05-23 | $334.44 | $350.52 | $208.26 | $293.0628 | $16.72M | -12.43% |
| 2021-05-22 | $372.96 | $382.83 | $309.56 | $334.663 | $13.22M | -10.27% |
| 2021-05-21 | $467.08 | $494.54 | $310.01 | $372.9514 | $26.67M | -20.14% |
| 2021-05-20 | $412.35 | $508.80 | $353.62 | $467.0329 | $31.67M | +13.47% |
| 2021-05-19 | $628.37 | $649.02 | $340.00 | $411.589 | $58.00M | -34.59% |
| 2021-05-18 | $572.51 | $665.88 | $563.00 | $629.271 | $31.01M | +9.99% |
| 2021-05-17 | $527.75 | $593.55 | $470.01 | $572.1309 | $27.07M | +7.06% |
| 2021-05-16 | $511.3667 | $593.71 | $469.78 | $534.3913 | $432.64M | +4.29% |
| 2021-05-15 | $561.67 | $562.77 | $508.7687 | $512.4071 | $235.59M | -13.87% |
| 2021-05-14 | $508.62 | $635.00 | $506.33 | $594.9473 | $32.55M | +16.94% |
| 2021-05-13 | $512.69 | $621.20 | $452.57 | $508.7466 | $50.54M | -0.59% |
| 2021-05-12 | $559.7001 | $620.15 | $452.4783 | $511.7841 | $912.94M | +11.92% |
| 2021-05-11 | $432.91 | $458.97 | $417.98 | $457.2893 | $10.01M | +5.56% |
| 2021-05-10 | $459.44 | $481.55 | $401.16 | $433.1846 | $8.49M | -6.96% |
| 2021-05-09 | $457.65 | $482.0798 | $449.7851 | $465.6133 | $111.11M | +1.43% |
| 2021-05-08 | $450.13 | $475.7316 | $440.72 | $459.0703 | $117.31M | +2.19% |
| 2021-05-07 | $467.09 | $467.5009 | $436.4228 | $449.2289 | $93.39M | -0.81% |
| 2021-05-06 | $480.84 | $482.04 | $441.07 | $452.8978 | $6.58M | -4.15% |
| 2021-05-05 | $461.5935 | $485.00 | $452.3536 | $472.5029 | $132.95M | +3.11% |
| 2021-05-04 | $455.0633 | $477.39 | $439.4711 | $458.2584 | $180.68M | -11.56% |
| 2021-05-03 | $482.38 | $535.21 | $481.08 | $518.1465 | $14.39M | +7.34% |
| 2021-05-02 | $504.32 | $508.72 | $473.62 | $482.7303 | $9.96M | -4.34% |
| 2021-05-01 | $444.51 | $512.11 | $436.38 | $504.6315 | $18.34M | +13.54% |
| 2021-04-30 | $439.01 | $454.98 | $428.94 | $444.4684 | $9.55M | +1.89% |
| 2021-04-29 | $444.0651 | $447.8321 | $424.09 | $436.2271 | $140.30M | -5.29% |
| 2021-04-28 | $440.53 | $486.65 | $423.21 | $460.6147 | $19.54M | +4.57% |
| 2021-04-27 | $405.40 | $449.84 | $394.00 | $440.503 | $14.82M | +8.68% |
| 2021-04-26 | $348.56 | $408.54 | $345.69 | $405.3103 | $14.06M | +16.30% |
| 2021-04-25 | $317.44 | $353.75 | $313.81 | $348.4941 | $6.06M | +9.70% |
| 2021-04-24 | $343.42 | $344.24 | $314.44 | $317.6781 | $4.19M | -7.52% |
| 2021-04-23 | $359.93 | $372.22 | $310.60 | $343.4956 | $11.93M | -4.64% |
| 2021-04-22 | $350.78 | $414.00 | $343.74 | $360.2061 | $12.66M | +2.69% |
| 2021-04-21 | $360.58 | $384.40 | $341.39 | $350.7547 | $6.49M | -2.71% |
| 2021-04-20 | $344.67 | $371.13 | $312.67 | $360.5182 | $7.87M | +2.60% |
| 2021-04-19 | $343.7686 | $367.7509 | $314.91 | $351.3952 | $133.58M | -7.94% |
| 2021-04-18 | $425.29 | $428.59 | $284.49 | $381.7005 | $16.95M | -10.33% |
| 2021-04-17 | $441.25 | $461.82 | $419.45 | $425.6752 | $4.31M | -3.54% |
| 2021-04-16 | $465.98 | $470.00 | $419.20 | $441.3107 | $7.79M | -5.30% |
| 2021-04-15 | $427.87 | $488.27 | $423.18 | $466.0131 | $12.29M | +8.83% |
| 2021-04-14 | $399.18 | $430.46 | $387.12 | $428.1851 | $10.19M | +7.77% |
| 2021-04-13 | $393.01 | $413.93 | $386.37 | $397.3268 | $81.07M | +0.75% |
| 2021-04-12 | $384.39 | $420.50 | $379.85 | $394.3652 | $138.26M | +5.97% |
| 2021-04-11 | $367.48 | $372.99 | $360.69 | $372.1643 | $3.28M | +0.98% |
| 2021-04-10 | $372.96 | $375.66 | $360.45 | $368.5699 | $32.34M | +2.63% |
| 2021-04-09 | $371.027 | $373.98 | $357.07 | $359.1411 | $2.86M | -1.48% |
| 2021-04-08 | $366.56 | $374.30 | $359.02 | $364.5546 | $31.49M | +4.50% |
| 2021-04-07 | $383.30 | $387.08 | $341.02 | $348.8421 | $4.90M | -9.01% |
| 2021-04-06 | $398.10 | $414.30 | $380.01 | $383.3673 | $3.85M | -1.55% |
| 2021-04-05 | $405.86 | $414.39 | $385.63 | $389.3987 | $61.97M | -3.88% |
| 2021-04-04 | $401.67 | $411.54 | $383.48 | $405.125 | $40.76M | +6.72% |
| 2021-04-03 | $420.18 | $425.53 | $376.85 | $379.6039 | $3.76M | -9.67% |
| 2021-04-02 | $382.14 | $422.00 | $377.51 | $420.2345 | $3.52M | +9.89% |
| 2021-04-01 | $382.55 | $393.55 | $370.35 | $382.4292 | $2.76M | -1.12% |
| 2021-03-31 | $385.71 | $393.51 | $370.28 | $386.7728 | $58.11M | +0.81% |
| 2021-03-30 | $378.73 | $389.99 | $357.22 | $383.68 | $58.22M | +6.37% |
| 2021-03-29 | $347.54 | $367.59 | $344.40 | $360.7169 | $1.60M | +2.55% |
| 2021-03-28 | $348.01 | $360.92 | $332.20 | $351.7478 | $35.94M | +0.83% |
| 2021-03-27 | $341.87 | $356.78 | $339.62 | $348.8635 | $26.55M | -2.59% |
| 2021-03-26 | $325.49 | $360.33 | $325.40 | $358.1322 | $2.49M | +10.05% |
| 2021-03-25 | $308.13 | $333.16 | $298.50 | $325.431 | $3.32M | +4.06% |
| 2021-03-24 | $344.44 | $345.67 | $296.61 | $312.7481 | $47.26M | -5.38% |
| 2021-03-23 | $336.22 | $345.09 | $326.03 | $330.5408 | $2.27M | -2.54% |
| 2021-03-22 | $365.31 | $366.84 | $326.14 | $339.1412 | $40.12M | -7.32% |
| 2021-03-21 | $368.28 | $371.77 | $360.14 | $365.9119 | $18.25M | -0.81% |
| 2021-03-20 | $393.21 | $396.34 | $359.72 | $368.9019 | $32.59M | -0.06% |
| 2021-03-19 | $363.07 | $378.91 | $353.94 | $369.1319 | $1.50M | -0.13% |
| 2021-03-18 | $374.49 | $375.87 | $354.04 | $369.6053 | $34.57M | -1.75% |
| 2021-03-17 | $366.12 | $384.02 | $364.54 | $376.1844 | $42.90M | +2.41% |
| 2021-03-16 | $374.26 | $376.73 | $357.98 | $367.3417 | $37.60M | -1.35% |
| 2021-03-15 | $366.94 | $380.00 | $350.42 | $372.3709 | $45.57M | -2.05% |
| 2021-03-14 | $414.00 | $418.01 | $377.10 | $380.1614 | $4.39M | -8.18% |
| 2021-03-13 | $374.25 | $427.99 | $360.00 | $414.0075 | $5.73M | +10.62% |
| 2021-03-12 | $405.39 | $408.40 | $360.69 | $374.2676 | $5.15M | -7.58% |
| 2021-03-11 | $406.16 | $415.31 | $388.24 | $404.969 | $5.59M | +0.22% |
| 2021-03-10 | $429.60 | $433.57 | $387.98 | $404.088 | $65.57M | -9.04% |
| 2021-03-09 | $436.73 | $448.90 | $417.18 | $444.2518 | $8.13M | +3.74% |
| 2021-03-08 | $407.32 | $441.46 | $403.66 | $428.2493 | $93.28M | +4.49% |
| 2021-03-07 | $410.50 | $421.91 | $386.66 | $409.8582 | $90.20M | +5.62% |
| 2021-03-06 | $367.25 | $390.83 | $351.98 | $388.0351 | $4.34M | +7.08% |
| 2021-03-05 | $357.15 | $378.67 | $348.53 | $362.3816 | $37.60M | -3.14% |
| 2021-03-04 | $395.91 | $410.36 | $366.09 | $374.1271 | $6.32M | -5.22% |
| 2021-03-03 | $401.82 | $412.99 | $382.00 | $394.737 | $63.72M | -0.87% |
| 2021-03-02 | $404.47 | $418.84 | $376.21 | $398.1963 | $93.52M | +3.33% |
| 2021-03-01 | $353.96 | $388.57 | $350.72 | $385.3743 | $13.00M | +8.94% |
| 2021-02-28 | $332.50 | $365.55 | $300.38 | $353.7586 | $10.67M | +6.28% |
| 2021-02-27 | $323.22 | $349.79 | $323.00 | $332.8549 | $7.19M | +1.32% |
| 2021-02-26 | $339.74 | $354.02 | $312.96 | $328.5337 | $65.43M | -3.19% |
| 2021-02-25 | $379.46 | $388.49 | $304.11 | $339.3576 | $64.73M | -7.63% |
| 2021-02-24 | $364.40 | $405.53 | $341.86 | $367.4052 | $10.57M | +1.02% |
| 2021-02-23 | $399.79 | $403.89 | $285.00 | $363.6953 | $15.00M | -9.15% |
| 2021-02-22 | $437.25 | $448.29 | $356.22 | $400.341 | $8.43M | -8.52% |
| 2021-02-21 | $441.43 | $454.58 | $425.15 | $437.6223 | $5.48M | -0.65% |
| 2021-02-20 | $456.30 | $497.66 | $412.10 | $440.4835 | $146.16M | +4.97% |
| 2021-02-19 | $441.15 | $447.92 | $407.28 | $419.647 | $6.06M | -4.88% |
| 2021-02-18 | $451.02 | $479.19 | $434.82 | $441.1847 | $4.47M | -2.87% |
| 2021-02-17 | $437.83 | $478.64 | $430.57 | $454.223 | $85.07M | +4.11% |
| 2021-02-16 | $436.14 | $468.10 | $399.39 | $436.2715 | $111.68M | -4.13% |
| 2021-02-15 | $468.34 | $496.365 | $387.45 | $455.0753 | $10.04M | -4.04% |
| 2021-02-14 | $463.13 | $485.66 | $385.72 | $474.2372 | $106.16M | -4.06% |
| 2021-02-13 | $528.19 | $542.88 | $485.55 | $494.2874 | $8.19M | -6.49% |
| 2021-02-12 | $517.19 | $543.395 | $500.07 | $528.5995 | $6.80M | +2.71% |
| 2021-02-11 | $535.84 | $539.53 | $498.98 | $514.6424 | $71.56M | -3.09% |
| 2021-02-10 | $512.31 | $541.39 | $503.11 | $531.0711 | $100.74M | +8.66% |
| 2021-02-09 | $489.275 | $509.915 | $471.37 | $488.7407 | $6.36M | +0.78% |
| 2021-02-08 | $506.47 | $514.48 | $477.23 | $484.9539 | $114.18M | +2.61% |
| 2021-02-07 | $473.12 | $481.72 | $393.95 | $472.6383 | $8.55M | -0.18% |
| 2021-02-06 | $505.19 | $509.815 | $439.39 | $473.4836 | $11.87M | -6.28% |
| 2021-02-05 | $467.31 | $541.81 | $463.43 | $505.2112 | $13.28M | +8.12% |
| 2021-02-04 | $384.42 | $519.73 | $384.42 | $467.2686 | $25.64M | +21.64% |
| 2021-02-03 | $303.015 | $387.895 | $300.07 | $384.1515 | $6.92M | +26.79% |
| 2021-02-02 | $294.954 | $307.00 | $285.9503 | $302.974 | $4.24M | +4.73% |
| 2021-02-01 | $289.05 | $306.98 | $286.13 | $289.278 | $49.76M | -3.51% |
| 2021-01-31 | $314.675 | $318.92 | $293.00 | $299.8044 | $3.71M | -4.75% |
| 2021-01-30 | $287.62 | $323.58 | $282.415 | $314.7481 | $5.19M | +9.52% |
| 2021-01-29 | $297.209 | $308.2225 | $271.59 | $287.3808 | $6.16M | -3.25% |
| 2021-01-28 | $286.00 | $308.899 | $275.00 | $297.0287 | $5.35M | +3.02% |
| 2021-01-27 | $274.72 | $299.75 | $268.85 | $288.3269 | $105.51M | +4.71% |
| 2021-01-26 | $256.99 | $287.98 | $250.62 | $275.3641 | $107.54M | +10.99% |
| 2021-01-25 | $265.0522 | $281.8723 | $239.6201 | $248.0946 | $5.02M | -6.29% |
| 2021-01-24 | $213.0063 | $287.6694 | $212.8466 | $264.7502 | $4.80M | +24.10% |
| 2021-01-23 | $189.6716 | $219.9497 | $185.8094 | $213.3378 | $2.58M | +12.27% |
| 2021-01-22 | $160.5239 | $199.0117 | $147.7465 | $190.023 | $3.36M | +18.49% |
| 2021-01-21 | $197.0179 | $199.0272 | $155.6569 | $160.3755 | $3.77M | -18.50% |
| 2021-01-20 | $186.6758 | $198.81 | $172.0073 | $196.781 | $2.66M | +5.47% |
| 2021-01-19 | $200.1066 | $210.0789 | $185.0434 | $186.583 | $2.67M | -7.17% |
| 2021-01-18 | $187.35 | $209.66 | $182.00 | $200.9943 | $42.93M | +7.40% |
| 2021-01-17 | $191.64 | $198.77 | $180.58 | $187.1514 | $44.69M | +2.94% |
| 2021-01-16 | $166.594 | $203.1386 | $166.594 | $181.8151 | $3.93M | +9.11% |
| 2021-01-15 | $147.64 | $166.7949 | $141.066 | $166.6317 | $2.52M | +13.41% |
| 2021-01-14 | $148.82 | $163.57 | $139.48 | $146.9246 | $44.92M | -0.97% |
| 2021-01-13 | $137.66 | $149.63 | $136.44 | $148.3588 | $32.06M | +16.25% |
| 2021-01-12 | $114.4504 | $135.2007 | $109.727 | $127.6154 | $2.27M | +10.39% |
| 2021-01-11 | $101.22 | $127.79 | $94.40 | $115.6071 | $40.17M | -9.10% |
| 2021-01-10 | $117.6208 | $135.6064 | $111.9586 | $127.1752 | $2.10M | +8.21% |
| 2021-01-09 | $110.7611 | $118.9945 | $106.2177 | $117.5232 | $711.29K | +6.12% |
| 2021-01-08 | $115.2609 | $118.5561 | $99.6634 | $110.7427 | $1.64M | -3.86% |
| 2021-01-07 | $115.2977 | $128.2779 | $108.3011 | $115.183 | $1.77M | -0.13% |
| 2021-01-06 | $119.4891 | $120.505 | $108.4093 | $115.3304 | $1.16M | -3.50% |
| 2021-01-05 | $114.135 | $123.6038 | $98.6988 | $119.5144 | $2.85M | +3.11% |
| 2021-01-04 | $105.59 | $119.58 | $98.65 | $115.9119 | $55.48M | +23.92% |
| 2021-01-03 | $85.8541 | $94.8183 | $81.6457 | $93.5346 | $1.76M | +8.97% |
| 2021-01-02 | $90.5774 | $91.8474 | $82.6704 | $85.8354 | $1.19M | -5.26% |
| 2021-01-01 | $88.2776 | $90.597 | $85.0337 | $90.597 | $1.17M | +3.52% |
Frequently asked questions
What was the Aave price on January 1, 2021?
AAVE opened 2021-01-01 at $88.2776 and closed that day at $90.597.
What was the highest price of Aave in 2021?
The highest was $665.88 on 2021-05-18; the lowest was $81.6457 on 2021-01-03.
How much did Aave change in 2021?
AAVE moved +188.48% in 2021, from $88.2776 to $254.664.
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.