Aave price history in 2022
In 2022 Aave (AAVE) went from $253.90 on 2022-01-01 to $51.7735 on 2022-12-31, a change of -79.61%. The highest price was $285.92 on 2022-01-02 and the lowest $45.64 on 2022-06-18. About $4.66B was traded across the year. The best day was 2022-03-29 (+33.17%) and the worst 2022-05-11 (-21.53%).
$253.90Open · 2022-01-01
$51.7735Close · 2022-12-31
$285.92High · 2022-01-02
$45.64Low · 2022-06-18
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $253.90 | $285.92 | $135.16 | $157.5789 | $804.62M | -37.94% |
| February | $157.64 | $192.76 | $112.37 | $144.9151 | $351.93M | -8.07% |
| March | $145.80 | $242.13 | $113.34 | $207.1694 | $839.01M | +42.09% |
| April | $244.7866 | $261.26 | $137.85 | $145.0591 | $873.07M | -40.74% |
| May | $146.54 | $160.00 | $64.7218 | $113.938 | $421.17M | -22.25% |
| June | $114.7128 | $114.7612 | $45.64 | $56.609 | $250.47M | -50.65% |
| July | $56.23 | $106.2662 | $54.73 | $97.9816 | $246.57M | +74.25% |
| August | $98.17 | $115.78 | $78.3435 | $83.7466 | $268.93M | -14.69% |
| September | $84.8601 | $97.05 | $70.4226 | $74.7915 | $209.86M | -11.86% |
| October | $74.89 | $90.10 | $64.85 | $84.9002 | $221.87M | +13.37% |
| November | $85.27 | $98.2258 | $50.20 | $64.3776 | $117.34M | -24.50% |
| December | $63.80 | $67.28 | $51.1553 | $51.7735 | $52.82M | -18.85% |
Every day of 2022
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2022-12-31 | $52.6295 | $52.7362 | $51.1553 | $51.7735 | $2.10M | -1.49% |
| 2022-12-30 | $51.9172 | $53.40 | $51.57 | $52.5546 | $3.05M | -3.68% |
| 2022-12-29 | $53.77 | $54.9408 | $53.5622 | $54.5625 | $133.27K | +0.44% |
| 2022-12-28 | $54.42 | $54.97 | $53.21 | $54.3225 | $1.69M | -5.40% |
| 2022-12-27 | $56.03 | $58.2335 | $55.4849 | $57.4224 | $218.28K | +1.25% |
| 2022-12-26 | $55.39 | $58.29 | $55.31 | $56.716 | $2.39M | +2.88% |
| 2022-12-25 | $54.50 | $55.99 | $53.79 | $55.1292 | $1.51M | +1.15% |
| 2022-12-24 | $54.42 | $55.50 | $53.87 | $54.5025 | $1.44M | +0.02% |
| 2022-12-23 | $54.77 | $54.88 | $54.1856 | $54.4897 | $665.65K | -1.03% |
| 2022-12-22 | $54.17 | $56.13 | $53.61 | $55.0593 | $1.28M | -1.68% |
| 2022-12-21 | $55.6732 | $56.427 | $54.6749 | $55.9997 | $165.62K | -0.21% |
| 2022-12-20 | $55.69 | $56.38 | $54.65 | $56.1191 | $1.57M | +4.33% |
| 2022-12-19 | $55.88 | $56.4863 | $53.215 | $53.791 | $230.62K | -3.52% |
| 2022-12-18 | $55.49 | $56.53 | $54.63 | $55.7525 | $1.26M | +0.42% |
| 2022-12-17 | $54.9202 | $55.89 | $54.40 | $55.521 | $781.52K | +0.96% |
| 2022-12-16 | $57.68 | $57.72 | $53.09 | $54.9932 | $3.50M | -9.71% |
| 2022-12-15 | $62.63 | $63.01 | $60.59 | $60.9102 | $150.47K | -1.43% |
| 2022-12-14 | $63.23 | $63.54 | $60.80 | $61.7955 | $3.06M | -1.59% |
| 2022-12-13 | $62.31 | $63.41 | $61.30 | $62.7957 | $2.47M | +4.52% |
| 2022-12-12 | $59.63 | $60.83 | $58.1838 | $60.0825 | $122.11K | +1.34% |
| 2022-12-11 | $61.16 | $61.49 | $58.14 | $59.2898 | $2.39M | -3.14% |
| 2022-12-10 | $61.86 | $62.12 | $60.98 | $61.2106 | $721.86K | -0.75% |
| 2022-12-09 | $62.07 | $62.07 | $61.1027 | $61.6721 | $1.08M | -1.06% |
| 2022-12-08 | $62.09 | $63.48 | $61.68 | $62.3306 | $1.87M | +0.84% |
| 2022-12-07 | $62.36 | $62.42 | $60.26 | $61.8112 | $2.54M | -1.52% |
| 2022-12-06 | $63.39 | $64.07 | $60.77 | $62.7635 | $2.96M | -1.44% |
| 2022-12-05 | $64.48 | $65.56 | $63.09 | $63.6814 | $2.79M | -1.19% |
| 2022-12-04 | $63.90 | $67.28 | $63.38 | $64.4503 | $3.16M | +1.47% |
| 2022-12-03 | $64.07 | $64.63 | $62.60 | $63.5155 | $1.86M | -1.71% |
| 2022-12-02 | $64.79 | $66.34 | $63.68 | $64.6192 | $2.66M | +0.32% |
| 2022-12-01 | $63.80 | $65.48 | $62.27 | $64.4157 | $3.00M | +0.06% |
| 2022-11-30 | $64.62 | $65.99 | $62.52 | $64.3776 | $3.88M | +4.54% |
| 2022-11-29 | $60.1766 | $62.4623 | $59.57 | $61.5829 | $283.82K | +1.28% |
| 2022-11-28 | $59.25 | $62.44 | $58.49 | $60.8063 | $3.98M | -1.07% |
| 2022-11-27 | $61.77 | $63.3128 | $60.0442 | $61.464 | $552.33K | -1.54% |
| 2022-11-26 | $59.77 | $63.30 | $59.52 | $62.4271 | $5.41M | +4.94% |
| 2022-11-25 | $59.68 | $61.23 | $58.78 | $59.4862 | $3.17M | +0.48% |
| 2022-11-24 | $58.63 | $60.49 | $56.74 | $59.2032 | $3.58M | +1.14% |
| 2022-11-23 | $57.38 | $60.08 | $56.46 | $58.5384 | $4.50M | +2.05% |
| 2022-11-22 | $54.75 | $59.1757 | $50.20 | $57.3626 | $9.97M | +4.03% |
| 2022-11-21 | $56.74 | $57.67 | $51.42 | $55.1397 | $6.32M | -2.42% |
| 2022-11-20 | $58.63 | $59.08 | $55.09 | $56.5068 | $3.74M | -3.63% |
| 2022-11-19 | $58.15 | $62.08 | $57.46 | $58.6349 | $4.21M | +0.67% |
| 2022-11-18 | $58.84 | $58.94 | $56.82 | $58.247 | $2.16M | -0.88% |
| 2022-11-17 | $58.50 | $61.40 | $58.32 | $58.7636 | $3.27M | +0.50% |
| 2022-11-16 | $57.68 | $59.66 | $56.82 | $58.472 | $4.03M | -4.34% |
| 2022-11-15 | $58.99 | $62.9944 | $58.51 | $61.1265 | $1.07M | +3.67% |
| 2022-11-14 | $56.75 | $59.76 | $53.5263 | $58.9643 | $934.73K | +2.68% |
| 2022-11-13 | $58.04 | $59.76 | $53.30 | $57.423 | $8.11M | -1.01% |
| 2022-11-12 | $59.52 | $60.9584 | $56.1621 | $58.007 | $7.40M | -9.38% |
| 2022-11-11 | $68.03 | $68.8254 | $60.71 | $64.0112 | $872.47K | -5.90% |
| 2022-11-10 | $58.0981 | $70.64 | $57.25 | $68.0218 | $1.61M | +16.99% |
| 2022-11-09 | $72.25 | $72.9343 | $57.04 | $58.1451 | $2.42M | -19.45% |
| 2022-11-08 | $87.30 | $88.31 | $66.11 | $72.1868 | $3.61M | -17.33% |
| 2022-11-07 | $86.35 | $90.42 | $83.93 | $87.3141 | $1.10M | +1.03% |
| 2022-11-06 | $96.25 | $96.25 | $86.4263 | $86.4263 | $1.12M | -10.19% |
| 2022-11-05 | $94.77 | $98.21 | $93.50 | $96.2358 | $1.75M | -0.15% |
| 2022-11-04 | $93.44 | $98.2258 | $93.31 | $96.3786 | $18.78M | +15.16% |
| 2022-11-03 | $80.4216 | $86.58 | $79.87 | $83.6918 | $986.40K | +4.05% |
| 2022-11-02 | $84.30 | $85.71 | $79.3098 | $80.4357 | $1.03M | -2.75% |
| 2022-11-01 | $85.27 | $85.89 | $81.50 | $82.7098 | $7.49M | -2.58% |
| 2022-10-31 | $83.64 | $86.29 | $82.88 | $84.9002 | $10.85M | +1.47% |
| 2022-10-30 | $83.60 | $87.18 | $82.38 | $83.6725 | $8.85M | -0.44% |
| 2022-10-29 | $84.99 | $87.41 | $83.25 | $84.042 | $8.52M | -0.79% |
| 2022-10-28 | $83.25 | $86.00 | $83.18 | $84.7105 | $9.52M | +2.59% |
| 2022-10-27 | $83.09 | $84.00 | $80.54 | $82.5709 | $9.28M | -0.75% |
| 2022-10-26 | $83.65 | $87.08 | $82.69 | $83.1953 | $15.24M | +0.02% |
| 2022-10-25 | $84.40 | $86.40 | $80.89 | $83.1828 | $18.70M | -1.64% |
| 2022-10-24 | $88.36 | $88.47 | $81.93 | $84.5731 | $11.75M | -4.39% |
| 2022-10-23 | $82.78 | $90.10 | $82.27 | $88.4536 | $13.28M | +7.08% |
| 2022-10-22 | $83.19 | $84.01 | $81.60 | $82.6017 | $4.98M | -0.20% |
| 2022-10-21 | $82.5979 | $84.3822 | $80.9744 | $82.7667 | $6.72M | +0.88% |
| 2022-10-20 | $82.59 | $82.80 | $78.32 | $82.0407 | $10.06M | -0.79% |
| 2022-10-19 | $84.46 | $85.65 | $81.21 | $82.6922 | $9.84M | -1.44% |
| 2022-10-18 | $79.56 | $84.79 | $79.00 | $83.9029 | $13.77M | +5.71% |
| 2022-10-17 | $78.57 | $80.39 | $77.93 | $79.3731 | $7.60M | +4.57% |
| 2022-10-16 | $71.8628 | $76.23 | $71.8628 | $75.9028 | $384.20K | +5.57% |
| 2022-10-15 | $73.07 | $73.31 | $71.53 | $71.8979 | $330.39K | -1.10% |
| 2022-10-14 | $72.8134 | $73.33 | $71.43 | $72.6991 | $4.86M | +0.75% |
| 2022-10-13 | $70.24 | $74.674 | $69.73 | $72.1601 | $6.98M | +2.37% |
| 2022-10-12 | $71.86 | $72.17 | $64.85 | $70.4917 | $9.40M | -1.70% |
| 2022-10-11 | $72.52 | $73.12 | $71.12 | $71.7141 | $4.19M | -1.56% |
| 2022-10-10 | $74.37 | $75.08 | $71.12 | $72.8493 | $4.95M | -2.43% |
| 2022-10-09 | $75.65 | $76.50 | $73.54 | $74.6642 | $2.89M | -0.92% |
| 2022-10-08 | $75.1464 | $76.03 | $73.92 | $75.355 | $2.83M | -0.04% |
| 2022-10-07 | $76.2417 | $76.2417 | $74.7481 | $75.3851 | $3.03M | -1.66% |
| 2022-10-06 | $78.4953 | $79.265 | $75.7592 | $76.6599 | $4.69M | -2.39% |
| 2022-10-05 | $77.23 | $80.45 | $77.12 | $78.5369 | $6.18M | +1.08% |
| 2022-10-04 | $78.96 | $79.87 | $75.80 | $77.6943 | $5.88M | +2.72% |
| 2022-10-03 | $72.5696 | $76.1434 | $71.8651 | $75.6352 | $546.10K | +4.11% |
| 2022-10-02 | $74.57 | $75.73 | $72.26 | $72.6508 | $570.84K | -1.41% |
| 2022-10-01 | $74.89 | $75.83 | $72.82 | $73.6891 | $5.20M | -1.47% |
| 2022-09-30 | $76.88 | $77.419 | $73.7431 | $74.7915 | $5.80M | -2.75% |
| 2022-09-29 | $75.89 | $78.00 | $75.39 | $76.9069 | $5.97M | +0.82% |
| 2022-09-28 | $76.68 | $77.7267 | $74.32 | $76.2814 | $7.20M | -0.47% |
| 2022-09-27 | $78.68 | $78.84 | $73.00 | $76.6447 | $10.27M | +0.51% |
| 2022-09-26 | $73.62 | $76.5518 | $72.6103 | $76.2568 | $902.54K | +1.08% |
| 2022-09-25 | $75.81 | $76.59 | $72.66 | $75.4426 | $8.51M | -0.24% |
| 2022-09-24 | $76.71 | $77.6226 | $74.62 | $75.6214 | $4.14M | -1.58% |
| 2022-09-23 | $74.53 | $77.7566 | $73.26 | $76.8333 | $6.80M | +2.19% |
| 2022-09-22 | $74.95 | $78.75 | $72.92 | $75.1864 | $8.26M | +4.97% |
| 2022-09-21 | $74.0132 | $79.5262 | $70.4226 | $71.6234 | $1.48M | -4.46% |
| 2022-09-20 | $76.31 | $76.99 | $73.54 | $74.9667 | $7.03M | -1.74% |
| 2022-09-19 | $75.29 | $77.17 | $73.84 | $76.2963 | $7.81M | +3.20% |
| 2022-09-18 | $81.28 | $81.9279 | $70.60 | $73.9285 | $1.80M | -9.16% |
| 2022-09-17 | $79.30 | $81.70 | $79.1616 | $81.3798 | $253.88K | +1.73% |
| 2022-09-16 | $79.42 | $80.73 | $77.17 | $79.9973 | $6.80M | +1.10% |
| 2022-09-15 | $79.13 | $80.46 | $77.34 | $79.1306 | $11.45M | -5.39% |
| 2022-09-14 | $83.0944 | $85.921 | $81.2068 | $83.637 | $731.75K | -0.30% |
| 2022-09-13 | $85.3319 | $86.2025 | $82.25 | $83.8846 | $14.42M | -7.55% |
| 2022-09-12 | $91.5835 | $96.92 | $89.387 | $90.7328 | $1.48M | -0.83% |
| 2022-09-11 | $91.48 | $97.05 | $89.20 | $91.4958 | $16.90M | -0.36% |
| 2022-09-10 | $90.15 | $94.48 | $89.49 | $91.8251 | $10.63M | +1.49% |
| 2022-09-09 | $90.99 | $93.91 | $89.34 | $90.4732 | $10.99M | +2.59% |
| 2022-09-08 | $87.50 | $89.9146 | $85.7108 | $88.1881 | $849.55K | +0.26% |
| 2022-09-07 | $83.73 | $89.98 | $83.34 | $87.9603 | $10.52M | +5.11% |
| 2022-09-06 | $91.46 | $91.70 | $82.00 | $83.6822 | $13.79M | -8.43% |
| 2022-09-05 | $89.31 | $94.25 | $88.59 | $91.3894 | $11.44M | +2.48% |
| 2022-09-04 | $88.49 | $89.76 | $86.75 | $89.1796 | $6.50M | +1.35% |
| 2022-09-03 | $86.40 | $88.71 | $85.80 | $87.9951 | $5.35M | +1.14% |
| 2022-09-02 | $91.77 | $92.06 | $85.65 | $87.0001 | $10.95M | +0.69% |
| 2022-09-01 | $84.8601 | $86.9559 | $82.00 | $86.4021 | $808.53K | +3.17% |
| 2022-08-31 | $86.37 | $87.06 | $82.00 | $83.7466 | $9.73M | -2.47% |
| 2022-08-30 | $83.65 | $89.00 | $81.41 | $85.8669 | $13.65M | +1.95% |
| 2022-08-29 | $84.32 | $88.07 | $82.50 | $84.2249 | $12.05M | +7.36% |
| 2022-08-28 | $81.927 | $83.4448 | $78.3435 | $78.451 | $589.67K | -4.95% |
| 2022-08-27 | $81.60 | $82.83 | $80.41 | $82.5329 | $10.46M | +0.73% |
| 2022-08-26 | $87.91 | $88.72 | $80.40 | $81.9356 | $16.75M | -12.16% |
| 2022-08-25 | $88.50 | $95.7663 | $87.74 | $93.273 | $952.61K | +5.39% |
| 2022-08-24 | $91.61 | $91.87 | $87.68 | $88.499 | $10.43M | -2.64% |
| 2022-08-23 | $89.02 | $91.63 | $86.85 | $90.90 | $11.28M | +2.26% |
| 2022-08-22 | $86.03 | $91.14 | $83.88 | $88.8934 | $13.47M | +3.31% |
| 2022-08-21 | $85.18 | $87.89 | $81.87 | $86.0422 | $10.45M | +1.86% |
| 2022-08-20 | $84.92 | $86.04 | $79.91 | $84.4714 | $10.54M | +0.12% |
| 2022-08-19 | $87.21 | $89.29 | $82.76 | $84.367 | $13.18M | -11.14% |
| 2022-08-18 | $100.20 | $101.70 | $94.4163 | $94.9466 | $833.51K | -4.87% |
| 2022-08-17 | $104.61 | $106.75 | $98.00 | $99.8117 | $15.06M | -9.13% |
| 2022-08-16 | $107.10 | $110.4232 | $105.6259 | $109.8365 | $1.14M | +1.98% |
| 2022-08-15 | $110.10 | $110.48 | $105.42 | $107.7059 | $12.30M | -1.62% |
| 2022-08-14 | $109.28 | $112.49 | $103.72 | $109.484 | $13.18M | -0.19% |
| 2022-08-13 | $111.18 | $113.20 | $107.98 | $109.6947 | $8.39M | -2.25% |
| 2022-08-12 | $111.45 | $115.78 | $109.81 | $112.2147 | $13.98M | +4.37% |
| 2022-08-11 | $111.0164 | $113.86 | $106.25 | $107.5127 | $1.09M | -3.11% |
| 2022-08-10 | $97.75 | $112.98 | $95.36 | $110.9689 | $2.13M | +13.31% |
| 2022-08-09 | $102.45 | $103.3752 | $95.43 | $97.935 | $811.36K | -4.49% |
| 2022-08-08 | $101.31 | $106.93 | $101.1448 | $102.5364 | $839.36K | -0.27% |
| 2022-08-07 | $101.31 | $106.89 | $100.82 | $102.814 | $11.89M | +2.17% |
| 2022-08-06 | $100.76 | $102.22 | $97.02 | $100.6318 | $7.29M | -0.94% |
| 2022-08-05 | $100.06 | $103.49 | $99.21 | $101.5885 | $9.21M | +5.29% |
| 2022-08-04 | $94.97 | $99.4347 | $93.4804 | $96.4846 | $1.36M | +1.19% |
| 2022-08-03 | $98.44 | $99.5801 | $94.08 | $95.3477 | $13.37M | +2.05% |
| 2022-08-02 | $96.35 | $99.4432 | $88.38 | $93.4365 | $2.38M | -1.54% |
| 2022-08-01 | $98.17 | $98.27 | $88.28 | $94.8958 | $20.14M | -3.15% |
| 2022-07-31 | $103.4974 | $106.2662 | $95.00 | $97.9816 | $19.28M | +3.10% |
| 2022-07-30 | $95.5112 | $100.74 | $93.66 | $95.038 | $1.90M | -0.43% |
| 2022-07-29 | $100.45 | $102.30 | $93.7472 | $95.4491 | $2.61M | -3.58% |
| 2022-07-28 | $98.82 | $103.51 | $93.8527 | $98.9944 | $21.52M | +4.73% |
| 2022-07-27 | $81.18 | $95.63 | $79.03 | $94.5196 | $2.33M | +14.25% |
| 2022-07-26 | $77.409 | $83.9512 | $76.46 | $82.7331 | $9.62M | +1.79% |
| 2022-07-25 | $90.56 | $91.3289 | $81.2543 | $81.2804 | $1.45M | -10.38% |
| 2022-07-24 | $89.73 | $93.4506 | $88.1778 | $90.6974 | $1.12M | +0.02% |
| 2022-07-23 | $87.77 | $93.4387 | $85.28 | $90.6761 | $9.22M | +2.54% |
| 2022-07-22 | $91.14 | $93.14 | $85.86 | $88.4263 | $9.85M | -7.35% |
| 2022-07-21 | $90.82 | $97.63 | $87.93 | $95.4377 | $2.73M | +3.77% |
| 2022-07-20 | $96.17 | $96.25 | $87.94 | $91.9738 | $16.59M | -4.25% |
| 2022-07-19 | $98.20 | $101.03 | $93.84 | $96.0517 | $20.98M | -1.55% |
| 2022-07-18 | $97.4254 | $102.3537 | $91.014 | $97.5647 | $27.04M | +10.61% |
| 2022-07-17 | $92.85 | $93.59 | $86.30 | $88.2093 | $2.09M | -5.07% |
| 2022-07-16 | $90.45 | $95.79 | $87.38 | $92.9247 | $3.43M | +2.87% |
| 2022-07-15 | $91.2761 | $95.57 | $86.84 | $90.3315 | $3.79M | -1.00% |
| 2022-07-14 | $79.75 | $92.71 | $77.40 | $91.2482 | $4.16M | +14.46% |
| 2022-07-13 | $68.4278 | $80.43 | $67.37 | $79.7236 | $3.81M | +16.55% |
| 2022-07-12 | $69.79 | $71.94 | $65.71 | $68.4034 | $1.89M | -1.54% |
| 2022-07-11 | $75.90 | $76.6694 | $65.7234 | $69.4704 | $14.45M | -9.27% |
| 2022-07-10 | $75.7254 | $78.38 | $74.72 | $76.572 | $16.16M | -6.50% |
| 2022-07-09 | $71.7331 | $83.23 | $71.1834 | $81.895 | $2.79M | +14.18% |
| 2022-07-08 | $71.20 | $75.69 | $67.86 | $71.7241 | $2.90M | -0.79% |
| 2022-07-07 | $69.3712 | $75.77 | $67.81 | $72.2951 | $18.65M | +14.82% |
| 2022-07-06 | $60.7434 | $63.94 | $59.6695 | $62.9648 | $2.14M | +3.31% |
| 2022-07-05 | $59.2906 | $62.5098 | $58.9731 | $60.9499 | $8.45M | -3.37% |
| 2022-07-04 | $57.6447 | $63.31 | $56.20 | $63.0773 | $2.36M | +9.27% |
| 2022-07-03 | $57.87 | $58.52 | $54.78 | $57.7269 | $1.56M | -0.26% |
| 2022-07-02 | $56.45 | $58.46 | $54.73 | $57.8778 | $2.99M | +2.50% |
| 2022-07-01 | $56.23 | $58.7514 | $54.79 | $56.4683 | $8.70M | -0.25% |
| 2022-06-30 | $54.86 | $59.30 | $53.51 | $56.609 | $11.23M | -5.42% |
| 2022-06-29 | $60.10 | $62.30 | $57.90 | $59.8547 | $3.12M | -1.07% |
| 2022-06-28 | $64.67 | $65.8384 | $57.9174 | $60.501 | $11.36M | -6.95% |
| 2022-06-27 | $64.21 | $69.34 | $62.7281 | $65.0188 | $9.90M | +0.27% |
| 2022-06-26 | $69.8808 | $72.83 | $64.8415 | $64.8415 | $7.41M | -6.57% |
| 2022-06-25 | $70.59 | $75.65 | $66.62 | $69.4006 | $10.78M | -2.35% |
| 2022-06-24 | $68.00 | $73.00 | $65.41 | $71.0729 | $7.05M | +5.66% |
| 2022-06-23 | $62.75 | $70.02 | $62.34 | $67.2641 | $15.80M | +8.65% |
| 2022-06-22 | $66.40 | $67.80 | $61.35 | $61.9084 | $8.48M | -6.75% |
| 2022-06-21 | $61.62 | $78.13 | $59.99 | $66.3903 | $11.00M | +7.83% |
| 2022-06-20 | $54.08 | $63.21 | $50.46 | $61.5704 | $8.63M | +13.76% |
| 2022-06-19 | $49.64 | $55.35 | $46.0206 | $54.1248 | $4.89M | +9.09% |
| 2022-06-18 | $57.32 | $58.67 | $45.64 | $49.6166 | $5.25M | -13.58% |
| 2022-06-17 | $56.3227 | $59.7409 | $55.633 | $57.4124 | $4.07M | +0.40% |
| 2022-06-16 | $66.60 | $68.6379 | $55.19 | $57.1832 | $12.05M | -14.16% |
| 2022-06-15 | $62.19 | $67.13 | $52.7166 | $66.6124 | $10.35M | +7.09% |
| 2022-06-14 | $59.861 | $64.1183 | $53.42 | $62.2011 | $11.90M | +3.85% |
| 2022-06-13 | $70.449 | $71.007 | $55.2152 | $59.8965 | $16.44M | -14.96% |
| 2022-06-12 | $77.1289 | $77.6732 | $69.2553 | $70.4307 | $6.77M | -8.28% |
| 2022-06-11 | $77.30 | $80.10 | $69.2595 | $76.7925 | $13.41M | -12.80% |
| 2022-06-10 | $95.8686 | $96.87 | $85.33 | $88.0623 | $4.50M | -8.16% |
| 2022-06-09 | $96.45 | $99.6093 | $94.45 | $95.8833 | $1.35M | -0.92% |
| 2022-06-08 | $98.86 | $99.6672 | $94.86 | $96.7762 | $3.32M | -2.29% |
| 2022-06-07 | $99.04 | $103.4501 | $95.5219 | $99.0407 | $7.27M | -6.62% |
| 2022-06-06 | $103.64 | $111.91 | $103.49 | $106.0651 | $2.35M | +0.79% |
| 2022-06-05 | $105.91 | $111.87 | $103.3761 | $105.2314 | $7.71M | -0.99% |
| 2022-06-04 | $104.9087 | $107.5521 | $103.23 | $106.2877 | $5.06M | +0.43% |
| 2022-06-03 | $105.1691 | $109.85 | $102.66 | $105.8369 | $5.33M | -4.70% |
| 2022-06-02 | $106.33 | $112.03 | $103.11 | $111.0563 | $4.91M | +4.68% |
| 2022-06-01 | $114.7128 | $114.7612 | $100.81 | $106.0956 | $18.78M | -6.88% |
| 2022-05-31 | $119.01 | $120.8905 | $112.17 | $113.938 | $18.88M | -3.80% |
| 2022-05-30 | $108.1812 | $124.0185 | $107.40 | $118.4421 | $28.48M | +24.05% |
| 2022-05-29 | $95.54 | $96.94 | $91.75 | $95.4759 | $806.86K | +0.29% |
| 2022-05-28 | $94.8674 | $96.9652 | $91.6928 | $95.2029 | $6.20M | +1.56% |
| 2022-05-27 | $94.0962 | $95.4961 | $89.57 | $93.737 | $14.08M | -7.29% |
| 2022-05-26 | $101.986 | $105.97 | $92.44 | $101.1026 | $3.47M | -1.70% |
| 2022-05-25 | $101.26 | $105.6516 | $92.4007 | $102.8461 | $17.61M | -3.93% |
| 2022-05-24 | $99.40 | $108.18 | $93.18 | $107.0558 | $2.70M | +7.23% |
| 2022-05-23 | $106.08 | $109.84 | $93.13 | $99.8422 | $14.16M | +6.08% |
| 2022-05-22 | $91.21 | $97.03 | $90.60 | $94.1222 | $1.25M | +2.55% |
| 2022-05-21 | $92.36 | $96.88 | $89.7098 | $91.7808 | $6.42M | +0.40% |
| 2022-05-20 | $89.41 | $92.9156 | $84.54 | $91.4173 | $10.40M | +1.34% |
| 2022-05-19 | $88.84 | $98.148 | $86.67 | $90.2111 | $12.27M | +10.32% |
| 2022-05-18 | $92.70 | $97.07 | $81.38 | $81.7738 | $2.79M | -11.77% |
| 2022-05-17 | $84.13 | $93.77 | $83.74 | $92.6849 | $2.15M | +10.51% |
| 2022-05-16 | $92.021 | $92.0891 | $81.0208 | $83.8677 | $4.13M | -8.85% |
| 2022-05-15 | $86.62 | $92.39 | $82.16 | $92.0097 | $1.11M | +6.05% |
| 2022-05-14 | $78.9133 | $90.69 | $77.8174 | $86.7577 | $9.70M | +5.41% |
| 2022-05-13 | $77.10 | $92.80 | $75.94 | $82.3037 | $3.31M | +6.76% |
| 2022-05-12 | $82.46 | $88.7125 | $64.7218 | $77.0942 | $8.83M | -6.63% |
| 2022-05-11 | $105.36 | $108.69 | $76.23 | $82.5666 | $29.85M | -21.53% |
| 2022-05-10 | $99.89 | $118.47 | $96.46 | $105.2204 | $15.96M | +5.74% |
| 2022-05-09 | $125.93 | $128.85 | $98.72 | $99.5085 | $9.36M | -21.00% |
| 2022-05-08 | $132.09 | $133.39 | $125.21 | $125.9664 | $7.28M | -3.31% |
| 2022-05-07 | $137.90 | $138.57 | $127.33 | $130.2842 | $25.12M | -5.67% |
| 2022-05-06 | $141.40 | $142.38 | $133.18 | $138.1141 | $27.15M | -0.63% |
| 2022-05-05 | $140.14 | $143.07 | $132.9518 | $138.9922 | $45.84M | -12.81% |
| 2022-05-04 | $141.21 | $160.00 | $140.76 | $159.4051 | $7.55M | +11.11% |
| 2022-05-03 | $143.37 | $151.03 | $139.05 | $143.4626 | $26.61M | -0.12% |
| 2022-05-02 | $144.69 | $146.78 | $138.90 | $143.6296 | $30.49M | -1.15% |
| 2022-05-01 | $146.54 | $148.8666 | $140.40 | $145.2954 | $27.20M | +0.16% |
| 2022-04-30 | $155.05 | $156.7306 | $137.85 | $145.0591 | $43.37M | -6.93% |
| 2022-04-29 | $157.73 | $162.78 | $151.33 | $155.8566 | $33.10M | -6.19% |
| 2022-04-28 | $168.52 | $176.01 | $163.93 | $166.1475 | $9.81M | -0.54% |
| 2022-04-27 | $171.8674 | $175.9934 | $163.91 | $167.0526 | $57.27M | +5.75% |
| 2022-04-26 | $168.89 | $178.85 | $154.50 | $157.9698 | $10.94M | -5.82% |
| 2022-04-25 | $161.5521 | $178.8201 | $161.13 | $167.728 | $45.51M | +2.92% |
| 2022-04-24 | $169.18 | $169.58 | $153.59 | $162.9692 | $32.11M | -4.51% |
| 2022-04-23 | $176.88 | $179.18 | $167.6745 | $170.6683 | $16.93M | -3.53% |
| 2022-04-22 | $172.83 | $178.0032 | $171.20 | $176.9133 | $23.97M | +2.16% |
| 2022-04-21 | $189.59 | $190.57 | $169.92 | $173.1765 | $45.37M | -8.01% |
| 2022-04-20 | $186.1404 | $196.50 | $183.30 | $188.2576 | $51.89M | +1.66% |
| 2022-04-19 | $179.06 | $198.80 | $178.04 | $185.1923 | $60.87M | +9.55% |
| 2022-04-18 | $166.86 | $169.99 | $157.66 | $169.0454 | $5.45M | +1.22% |
| 2022-04-17 | $172.32 | $177.68 | $166.05 | $167.0018 | $3.20M | -4.44% |
| 2022-04-16 | $170.69 | $176.92 | $169.89 | $174.7648 | $12.44M | +1.09% |
| 2022-04-15 | $171.92 | $176.76 | $169.66 | $172.879 | $18.98M | +0.57% |
| 2022-04-14 | $170.1115 | $176.82 | $166.48 | $171.8958 | $27.00M | -3.53% |
| 2022-04-13 | $164.63 | $179.85 | $162.60 | $178.1836 | $7.77M | +8.42% |
| 2022-04-12 | $157.82 | $171.21 | $156.95 | $164.3503 | $7.80M | +4.28% |
| 2022-04-11 | $176.37 | $178.16 | $155.74 | $157.606 | $7.26M | -10.54% |
| 2022-04-10 | $184.82 | $188.83 | $175.37 | $176.1779 | $4.71M | -3.12% |
| 2022-04-09 | $177.4793 | $185.48 | $176.75 | $181.8602 | $25.25M | -0.88% |
| 2022-04-08 | $202.01 | $202.07 | $181.20 | $183.4658 | $8.49M | -9.35% |
| 2022-04-07 | $191.10 | $207.27 | $189.82 | $202.3917 | $13.02M | +5.84% |
| 2022-04-06 | $221.01 | $221.07 | $190.50 | $191.2245 | $13.53M | -13.49% |
| 2022-04-05 | $237.91 | $238.25 | $220.00 | $221.0391 | $8.78M | -7.07% |
| 2022-04-04 | $242.88 | $242.88 | $224.87 | $237.8617 | $13.57M | -2.07% |
| 2022-04-03 | $237.98 | $252.82 | $231.26 | $242.8997 | $17.15M | +0.97% |
| 2022-04-02 | $237.86 | $253.0119 | $231.32 | $240.5731 | $89.41M | +0.00% |
| 2022-04-01 | $244.7866 | $261.26 | $235.30 | $240.5611 | $158.13M | +16.12% |
| 2022-03-31 | $223.26 | $227.72 | $203.85 | $207.1694 | $15.26M | -7.17% |
| 2022-03-30 | $222.39 | $242.13 | $210.71 | $223.1734 | $34.08M | -0.05% |
| 2022-03-29 | $204.2353 | $242.01 | $202.2712 | $223.2772 | $219.07M | +33.17% |
| 2022-03-28 | $169.14 | $178.91 | $166.21 | $167.6588 | $8.55M | -2.10% |
| 2022-03-27 | $161.59 | $175.2332 | $161.02 | $171.2556 | $32.75M | +5.54% |
| 2022-03-26 | $164.23 | $165.72 | $158.6192 | $162.2644 | $19.44M | -0.78% |
| 2022-03-25 | $163.63 | $167.0949 | $160.3149 | $163.5368 | $28.65M | -0.93% |
| 2022-03-24 | $167.487 | $174.33 | $163.00 | $165.0771 | $60.24M | +5.81% |
| 2022-03-23 | $152.74 | $157.15 | $149.81 | $156.0109 | $3.60M | +0.52% |
| 2022-03-22 | $155.70 | $156.75 | $149.67 | $155.2061 | $22.18M | +0.06% |
| 2022-03-21 | $160.22 | $161.97 | $151.72 | $155.1135 | $40.66M | +1.61% |
| 2022-03-20 | $157.08 | $159.13 | $146.52 | $152.6577 | $6.38M | -2.85% |
| 2022-03-19 | $160.37 | $165.54 | $155.06 | $157.1381 | $7.08M | -2.13% |
| 2022-03-18 | $152.1699 | $165.61 | $152.0529 | $160.5624 | $56.83M | +4.82% |
| 2022-03-17 | $143.40 | $157.8088 | $142.59 | $153.185 | $73.65M | +7.16% |
| 2022-03-16 | $126.14 | $148.33 | $125.40 | $142.9544 | $72.15M | +17.23% |
| 2022-03-15 | $118.50 | $122.96 | $114.00 | $121.9421 | $2.97M | +2.89% |
| 2022-03-14 | $117.52 | $119.54 | $113.9411 | $118.5158 | $12.62M | +1.38% |
| 2022-03-13 | $119.2137 | $121.3108 | $113.44 | $116.9041 | $16.72M | -2.22% |
| 2022-03-12 | $118.86 | $121.69 | $115.5655 | $119.5555 | $14.92M | +1.20% |
| 2022-03-11 | $117.15 | $121.415 | $114.74 | $118.1418 | $11.60M | +0.20% |
| 2022-03-10 | $120.12 | $121.15 | $114.72 | $117.9008 | $17.11M | -7.36% |
| 2022-03-09 | $121.76 | $130.41 | $121.25 | $127.263 | $2.83M | +4.48% |
| 2022-03-08 | $116.70 | $125.40 | $115.81 | $121.8026 | $1.45M | +4.33% |
| 2022-03-07 | $116.7203 | $124.0338 | $113.34 | $116.743 | $1.01M | +0.01% |
| 2022-03-06 | $124.5291 | $125.60 | $116.44 | $116.7265 | $658.42K | -6.32% |
| 2022-03-05 | $124.11 | $126.43 | $122.00 | $124.5991 | $826.15K | +0.39% |
| 2022-03-04 | $127.42 | $127.85 | $121.91 | $124.1146 | $18.30M | -3.25% |
| 2022-03-03 | $128.99 | $131.93 | $124.88 | $128.2829 | $29.68M | -6.82% |
| 2022-03-02 | $143.23 | $146.29 | $136.35 | $137.675 | $4.84M | -3.90% |
| 2022-03-01 | $145.80 | $150.72 | $139.81 | $143.2685 | $2.91M | -1.14% |
| 2022-02-28 | $141.26 | $150.79 | $138.79 | $144.9151 | $40.78M | +10.15% |
| 2022-02-27 | $136.40 | $144.60 | $129.43 | $131.5632 | $3.62M | -3.47% |
| 2022-02-26 | $139.63 | $144.63 | $134.82 | $136.2856 | $2.00M | -1.57% |
| 2022-02-25 | $137.19 | $144.637 | $135.91 | $138.4582 | $24.67M | +10.44% |
| 2022-02-24 | $130.31 | $131.69 | $112.37 | $125.3686 | $3.97M | -3.82% |
| 2022-02-23 | $134.67 | $142.87 | $130.14 | $130.3479 | $2.45M | -3.19% |
| 2022-02-22 | $128.83 | $137.03 | $125.83 | $134.6467 | $2.75M | +4.72% |
| 2022-02-21 | $137.56 | $144.70 | $127.88 | $128.5781 | $2.94M | -8.07% |
| 2022-02-20 | $138.70 | $144.70 | $133.49 | $139.8684 | $18.18M | -4.35% |
| 2022-02-19 | $145.60 | $148.86 | $141.00 | $146.2246 | $1.02M | +0.62% |
| 2022-02-18 | $146.04 | $148.90 | $140.91 | $145.3277 | $12.32M | -4.95% |
| 2022-02-17 | $170.44 | $173.90 | $150.51 | $152.889 | $1.90M | -10.25% |
| 2022-02-16 | $172.24 | $174.33 | $162.94 | $170.3582 | $2.24M | -1.15% |
| 2022-02-15 | $160.96 | $172.84 | $160.51 | $172.3361 | $1.85M | +7.06% |
| 2022-02-14 | $158.22 | $161.28 | $152.82 | $160.9713 | $2.07M | +1.39% |
| 2022-02-13 | $162.68 | $162.8984 | $153.6352 | $158.7706 | $13.06M | -2.33% |
| 2022-02-12 | $163.56 | $168.54 | $159.88 | $162.5618 | $12.01M | -0.63% |
| 2022-02-11 | $179.35 | $179.87 | $160.1746 | $163.5873 | $20.94M | -8.02% |
| 2022-02-10 | $182.7322 | $185.36 | $172.1401 | $177.8427 | $20.55M | -3.50% |
| 2022-02-09 | $186.8247 | $190.66 | $174.844 | $184.3002 | $27.79M | -0.82% |
| 2022-02-08 | $177.19 | $187.50 | $173.79 | $185.83 | $26.87M | +4.17% |
| 2022-02-07 | $182.44 | $192.76 | $173.72 | $178.3928 | $36.51M | +2.85% |
| 2022-02-06 | $166.29 | $174.35 | $165.20 | $173.4467 | $2.20M | +2.57% |
| 2022-02-05 | $171.76 | $173.0835 | $164.21 | $169.107 | $22.54M | -0.42% |
| 2022-02-04 | $160.82 | $173.48 | $160.66 | $169.827 | $23.53M | +11.18% |
| 2022-02-03 | $151.29 | $153.76 | $145.37 | $152.75 | $2.04M | +0.56% |
| 2022-02-02 | $153.72 | $157.01 | $145.3283 | $151.8961 | $18.63M | -7.30% |
| 2022-02-01 | $157.64 | $168.23 | $157.32 | $163.8555 | $2.50M | +3.98% |
| 2022-01-31 | $149.35 | $158.67 | $141.64 | $157.5789 | $1.69M | +5.70% |
| 2022-01-30 | $153.89 | $155.44 | $145.89 | $149.0831 | $1.78M | -2.80% |
| 2022-01-29 | $152.81 | $156.87 | $150.614 | $153.3699 | $16.55M | +1.16% |
| 2022-01-28 | $145.3267 | $157.01 | $144.62 | $151.6046 | $19.15M | +4.50% |
| 2022-01-27 | $147.9734 | $150.43 | $137.47 | $145.0715 | $33.62M | -1.60% |
| 2022-01-26 | $158.19 | $164.10 | $138.7923 | $147.4372 | $43.02M | -2.89% |
| 2022-01-25 | $152.52 | $156.22 | $145.78 | $151.8227 | $5.04M | +1.16% |
| 2022-01-24 | $140.1152 | $154.7469 | $136.38 | $150.0762 | $42.91M | -5.36% |
| 2022-01-23 | $147.03 | $163.16 | $145.52 | $158.5699 | $4.45M | +7.86% |
| 2022-01-22 | $171.2706 | $175.3835 | $135.16 | $147.021 | $5.23M | -14.10% |
| 2022-01-21 | $198.29 | $200.49 | $163.52 | $171.163 | $5.27M | -13.83% |
| 2022-01-20 | $210.23 | $221.29 | $197.00 | $198.6328 | $2.08M | -5.45% |
| 2022-01-19 | $233.15 | $237.04 | $210.02 | $210.0922 | $3.39M | -9.63% |
| 2022-01-18 | $227.44 | $240.39 | $222.74 | $232.4892 | $4.51M | +0.31% |
| 2022-01-17 | $227.2189 | $240.42 | $221.36 | $231.7609 | $78.12M | -4.41% |
| 2022-01-16 | $238.37 | $245.46 | $230.41 | $242.4542 | $2.93M | +1.09% |
| 2022-01-15 | $236.73 | $245.3278 | $230.36 | $239.8293 | $52.10M | +7.09% |
| 2022-01-14 | $209.25 | $226.98 | $204.48 | $223.9499 | $7.11M | +5.46% |
| 2022-01-13 | $218.50 | $221.9543 | $207.10 | $212.3582 | $16.41M | -0.70% |
| 2022-01-12 | $219.1509 | $221.9937 | $210.148 | $213.8545 | $36.00M | -1.70% |
| 2022-01-11 | $209.13 | $222.6071 | $208.2755 | $217.5442 | $40.48M | +8.76% |
| 2022-01-10 | $209.10 | $213.50 | $187.52 | $200.0224 | $3.82M | -4.50% |
| 2022-01-09 | $212.13 | $219.05 | $208.30 | $209.455 | $3.62M | -0.75% |
| 2022-01-08 | $219.5113 | $222.49 | $200.5414 | $211.0374 | $61.39M | -0.28% |
| 2022-01-07 | $220.98 | $221.83 | $199.80 | $211.6284 | $5.27M | -4.20% |
| 2022-01-06 | $230.40 | $232.98 | $215.81 | $220.903 | $4.62M | -1.76% |
| 2022-01-05 | $258.78 | $259.41 | $215.17 | $224.8667 | $91.44M | -12.53% |
| 2022-01-04 | $264.7942 | $265.1716 | $249.74 | $257.0663 | $53.95M | -3.12% |
| 2022-01-03 | $272.3099 | $275.8571 | $253.9633 | $265.3501 | $76.97M | -2.05% |
| 2022-01-02 | $256.17 | $285.92 | $255.09 | $270.9146 | $77.44M | +1.62% |
| 2022-01-01 | $253.90 | $266.70 | $250.79 | $266.5888 | $4.27M | +4.68% |
Frequently asked questions
What was the Aave price on January 1, 2022?
AAVE opened 2022-01-01 at $253.90 and closed that day at $266.5888.
What was the highest price of Aave in 2022?
The highest was $285.92 on 2022-01-02; the lowest was $45.64 on 2022-06-18.
How much did Aave change in 2022?
AAVE moved -79.61% in 2022, from $253.90 to $51.7735.
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.