Aave price history in 2023
In 2023 Aave (AAVE) went from $51.9643 on 2023-01-01 to $108.7296 on 2023-12-31, a change of +109.24%. The highest price was $129.71 on 2023-12-28 and the lowest $49.11 on 2023-06-15. About $3.40B was traded across the year. The best day was 2023-06-25 (+20.55%) and the worst 2023-06-10 (-12.01%).
$51.9643Open · 2023-01-01
$108.7296Close · 2023-12-31
$129.71High · 2023-12-28
$49.11Low · 2023-06-15
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $51.9643 | $91.12 | $51.15 | $81.5083 | $119.28M | +56.85% |
| February | $80.80 | $95.4155 | $75.91 | $77.647 | $163.84M | -3.90% |
| March | $77.70 | $83.1059 | $63.8323 | $74.0521 | $78.94M | -4.69% |
| April | $73.98 | $84.46 | $66.00 | $69.0674 | $94.24M | -6.64% |
| May | $68.6736 | $74.2255 | $60.2076 | $63.2223 | $45.58M | -7.94% |
| June | $63.00 | $76.97 | $49.11 | $70.473 | $42.11M | +11.86% |
| July | $70.5328 | $86.50 | $61.50 | $64.2432 | $146.95M | -8.92% |
| August | $64.0171 | $69.4772 | $50.26 | $54.6344 | $556.68M | -14.66% |
| September | $54.5323 | $70.3362 | $51.4524 | $68.8378 | $389.07M | +26.23% |
| October | $67.56 | $90.92 | $61.2178 | $81.3955 | $246.69M | +20.48% |
| November | $85.68 | $109.9986 | $82.9764 | $100.0041 | $758.46M | +16.72% |
| December | $100.5344 | $129.71 | $88.3901 | $108.7296 | $760.10M | +8.15% |
Every day of 2023
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2023-12-31 | $111.24 | $118.88 | $106.15 | $108.7296 | $2.08M | -2.06% |
| 2023-12-30 | $112.47 | $117.49 | $110.88 | $111.017 | $1.23M | -1.37% |
| 2023-12-29 | $111.38 | $117.50 | $108.681 | $112.5579 | $40.20M | -5.31% |
| 2023-12-28 | $111.98 | $129.71 | $111.98 | $118.8658 | $5.83M | +4.67% |
| 2023-12-27 | $110.49 | $129.6635 | $108.452 | $113.5585 | $53.93M | +10.70% |
| 2023-12-26 | $102.80 | $109.72 | $98.10 | $102.5838 | $2.08M | -1.86% |
| 2023-12-25 | $101.7013 | $109.60 | $98.2626 | $104.5277 | $43.00M | +3.28% |
| 2023-12-24 | $101.4553 | $105.17 | $97.6944 | $101.207 | $36.89M | +0.15% |
| 2023-12-23 | $98.0432 | $103.6533 | $97.2077 | $101.0555 | $33.66M | +2.70% |
| 2023-12-22 | $100.0843 | $102.00 | $95.604 | $98.3962 | $33.60M | -1.96% |
| 2023-12-21 | $99.3223 | $102.5691 | $98.284 | $100.3588 | $32.40M | +0.90% |
| 2023-12-20 | $104.0293 | $104.2604 | $98.6265 | $99.4589 | $32.71M | -3.92% |
| 2023-12-19 | $102.4406 | $105.7141 | $98.8065 | $103.5116 | $32.73M | +4.41% |
| 2023-12-18 | $100.14 | $100.86 | $93.22 | $99.1369 | $757.24K | -1.03% |
| 2023-12-17 | $104.78 | $105.45 | $99.69 | $100.1719 | $619.98K | -3.40% |
| 2023-12-16 | $107.6285 | $108.6297 | $101.8984 | $103.6969 | $32.76M | -3.77% |
| 2023-12-15 | $110.96 | $112.7318 | $104.56 | $107.7587 | $40.04M | +0.65% |
| 2023-12-14 | $94.74 | $107.56 | $93.39 | $107.0578 | $1.69M | +10.51% |
| 2023-12-13 | $93.2114 | $97.9077 | $92.0793 | $96.8778 | $32.31M | +4.03% |
| 2023-12-12 | $92.6409 | $93.6096 | $88.3901 | $93.1236 | $30.13M | +0.81% |
| 2023-12-11 | $90.5887 | $93.7604 | $88.42 | $92.3725 | $32.72M | -5.63% |
| 2023-12-10 | $98.69 | $100.15 | $95.60 | $97.8873 | $1.37M | -0.37% |
| 2023-12-09 | $100.5332 | $102.1812 | $95.841 | $98.2534 | $30.94M | -2.02% |
| 2023-12-08 | $97.4226 | $104.9943 | $97.0521 | $100.2812 | $33.71M | +2.85% |
| 2023-12-07 | $98.2119 | $100.8067 | $97.40 | $97.4997 | $30.64M | -0.39% |
| 2023-12-06 | $97.5342 | $98.7922 | $94.6966 | $97.8825 | $30.11M | +0.13% |
| 2023-12-05 | $96.9173 | $100.1515 | $95.1798 | $97.7559 | $30.97M | +0.23% |
| 2023-12-04 | $98.4543 | $100.4731 | $95.3598 | $97.5295 | $29.78M | -5.05% |
| 2023-12-03 | $104.36 | $105.93 | $101.27 | $102.7164 | $288.69K | +0.26% |
| 2023-12-02 | $101.4535 | $105.7035 | $101.2167 | $102.451 | $25.54M | +1.34% |
| 2023-12-01 | $100.5344 | $102.9925 | $99.7271 | $101.1012 | $25.36M | +1.10% |
| 2023-11-30 | $96.7583 | $100.782 | $96.4537 | $100.0041 | $25.53M | +3.42% |
| 2023-11-29 | $96.6684 | $97.3554 | $95.0361 | $96.6975 | $26.63M | -0.02% |
| 2023-11-28 | $94.7474 | $99.00 | $94.4725 | $96.7197 | $29.57M | +1.86% |
| 2023-11-27 | $94.4832 | $98.315 | $93.00 | $94.9548 | $29.12M | -3.10% |
| 2023-11-26 | $99.42 | $103.19 | $96.15 | $97.9898 | $407.53K | -0.81% |
| 2023-11-25 | $99.4002 | $102.709 | $98.5028 | $98.7892 | $17.35M | -0.68% |
| 2023-11-24 | $96.8572 | $101.4739 | $95.9694 | $99.4642 | $25.85M | +2.65% |
| 2023-11-23 | $95.5946 | $99.603 | $95.3749 | $96.8928 | $22.16M | +1.42% |
| 2023-11-22 | $92.3014 | $101.0118 | $92.15 | $95.5369 | $27.90M | +12.97% |
| 2023-11-21 | $90.03 | $92.45 | $83.68 | $84.5666 | $496.23K | -4.72% |
| 2023-11-20 | $91.6401 | $92.6195 | $86.1453 | $88.7591 | $26.76M | -3.15% |
| 2023-11-19 | $88.8077 | $93.0631 | $88.5813 | $91.6463 | $20.38M | +3.32% |
| 2023-11-18 | $87.3415 | $89.231 | $86.0534 | $88.6997 | $29.74M | +1.33% |
| 2023-11-17 | $85.4479 | $89.0697 | $82.9764 | $87.5317 | $44.49M | -3.86% |
| 2023-11-16 | $95.50 | $98.00 | $90.06 | $91.047 | $1.13M | -4.58% |
| 2023-11-15 | $90.79 | $95.75 | $90.11 | $95.4138 | $744.27K | +5.21% |
| 2023-11-14 | $93.00 | $95.42 | $85.88 | $90.69 | $827.08K | -2.40% |
| 2023-11-13 | $97.2425 | $98.5914 | $90.80 | $92.9175 | $30.10M | -4.85% |
| 2023-11-12 | $96.2603 | $104.5539 | $94.264 | $97.6508 | $39.42M | +1.32% |
| 2023-11-11 | $98.554 | $100.461 | $93.228 | $96.3761 | $52.99M | -2.47% |
| 2023-11-10 | $97.7159 | $100.5872 | $94.2274 | $98.8125 | $60.39M | -1.90% |
| 2023-11-09 | $100.30 | $109.87 | $92.37 | $100.7223 | $2.81M | +0.48% |
| 2023-11-08 | $98.0202 | $109.9986 | $97.9138 | $100.2441 | $60.79M | +2.35% |
| 2023-11-07 | $96.5638 | $100.8011 | $95.1216 | $97.9378 | $72.86M | -2.12% |
| 2023-11-06 | $89.08 | $100.55 | $87.60 | $100.0598 | $1.85M | +12.24% |
| 2023-11-05 | $90.11 | $92.21 | $87.00 | $89.1458 | $828.38K | +0.58% |
| 2023-11-04 | $88.96 | $92.27 | $86.24 | $88.636 | $9.39M | -0.80% |
| 2023-11-03 | $92.75 | $93.11 | $88.34 | $89.3487 | $7.43M | -3.52% |
| 2023-11-02 | $91.3609 | $93.2205 | $87.8251 | $92.6077 | $55.80M | +1.96% |
| 2023-11-01 | $85.68 | $102.61 | $85.1122 | $90.8243 | $34.72M | +11.58% |
| 2023-10-31 | $83.68 | $84.79 | $79.17 | $81.3955 | $423.24K | -2.65% |
| 2023-10-30 | $84.56 | $87.42 | $81.31 | $83.6148 | $572.94K | +0.09% |
| 2023-10-29 | $84.6237 | $87.44 | $82.37 | $83.5379 | $17.92M | +4.32% |
| 2023-10-28 | $78.35 | $81.37 | $78.20 | $80.0764 | $329.91K | -0.15% |
| 2023-10-27 | $77.9939 | $81.4402 | $75.7584 | $80.1951 | $26.09M | -0.80% |
| 2023-10-26 | $86.13 | $89.09 | $77.46 | $80.8417 | $761.67K | -5.95% |
| 2023-10-25 | $83.45 | $86.45 | $81.29 | $85.9593 | $884.30K | +1.90% |
| 2023-10-24 | $81.943 | $86.525 | $81.4341 | $84.359 | $43.64M | +1.55% |
| 2023-10-23 | $84.06 | $90.92 | $80.62 | $83.072 | $17.51M | +4.62% |
| 2023-10-22 | $70.10 | $80.20 | $68.95 | $79.40 | $1.45M | +13.31% |
| 2023-10-21 | $65.91 | $70.94 | $65.23 | $70.0739 | $339.19K | +6.32% |
| 2023-10-20 | $63.91 | $70.04 | $63.38 | $65.908 | $621.07K | +1.11% |
| 2023-10-19 | $63.93 | $70.02 | $63.38 | $65.1822 | $5.96M | +2.61% |
| 2023-10-18 | $62.1757 | $65.389 | $61.2178 | $63.5232 | $14.70M | +2.05% |
| 2023-10-17 | $62.5451 | $63.5619 | $62.0346 | $62.25 | $24.43M | -3.96% |
| 2023-10-16 | $64.16 | $67.17 | $63.55 | $64.816 | $409.18K | +1.84% |
| 2023-10-15 | $63.9432 | $67.0097 | $63.5059 | $63.6422 | $17.95M | -0.58% |
| 2023-10-14 | $64.6583 | $64.8522 | $63.7833 | $64.0156 | $10.70M | -0.81% |
| 2023-10-13 | $63.1333 | $64.9741 | $63.0407 | $64.54 | $14.07M | +2.27% |
| 2023-10-12 | $62.4026 | $63.8922 | $61.7879 | $63.1102 | $16.59M | +0.77% |
| 2023-10-11 | $63.15 | $64.17 | $62.1796 | $62.6299 | $3.14M | -1.46% |
| 2023-10-10 | $63.9465 | $64.49 | $62.6486 | $63.5603 | $891.76K | -0.45% |
| 2023-10-09 | $63.7114 | $64.9105 | $62.0054 | $63.8479 | $7.70M | -3.22% |
| 2023-10-08 | $66.76 | $67.38 | $65.13 | $65.9697 | $88.40K | +0.26% |
| 2023-10-07 | $66.9469 | $67.3334 | $65.173 | $65.8009 | $8.06M | -2.27% |
| 2023-10-06 | $69.166 | $69.6884 | $65.8762 | $67.3276 | $8.31M | +0.68% |
| 2023-10-05 | $66.64 | $72.84 | $66.29 | $66.8699 | $442.67K | +0.26% |
| 2023-10-04 | $65.02 | $66.80 | $63.14 | $66.6994 | $196.52K | +2.93% |
| 2023-10-03 | $65.4538 | $65.91 | $63.10 | $64.7993 | $1.90M | -6.43% |
| 2023-10-02 | $72.28 | $72.29 | $68.04 | $69.25 | $284.39K | -4.14% |
| 2023-10-01 | $67.56 | $72.39 | $67.34 | $72.2391 | $307.46K | +4.94% |
| 2023-09-30 | $68.4189 | $70.3362 | $67.3606 | $68.8378 | $19.64M | +4.16% |
| 2023-09-29 | $65.69 | $67.79 | $65.02 | $66.088 | $171.81K | +0.40% |
| 2023-09-28 | $64.5212 | $67.7915 | $64.5069 | $65.8236 | $32.00M | +8.42% |
| 2023-09-27 | $61.22 | $62.78 | $59.98 | $60.7138 | $149.24K | -0.16% |
| 2023-09-26 | $60.8076 | $62.8574 | $60.424 | $60.8082 | $18.65M | -0.28% |
| 2023-09-25 | $62.5645 | $62.9623 | $60.77 | $60.9782 | $19.11M | -2.39% |
| 2023-09-24 | $62.2288 | $62.8377 | $61.1005 | $62.4688 | $17.22M | +0.15% |
| 2023-09-23 | $62.6204 | $63.1767 | $62.1295 | $62.377 | $10.87M | -0.85% |
| 2023-09-22 | $63.3362 | $64.8438 | $62.5743 | $62.9115 | $17.01M | -0.47% |
| 2023-09-21 | $63.4466 | $64.0887 | $61.7647 | $63.2087 | $25.88M | -3.51% |
| 2023-09-20 | $61.93 | $65.95 | $61.36 | $65.506 | $301.70K | +3.29% |
| 2023-09-19 | $62.4241 | $64.1181 | $61.2551 | $63.4182 | $27.13M | +4.71% |
| 2023-09-18 | $59.43 | $62.44 | $58.18 | $60.5681 | $248.22K | +1.97% |
| 2023-09-17 | $59.14 | $61.59 | $57.66 | $59.3977 | $235.64K | -1.50% |
| 2023-09-16 | $58.738 | $61.6007 | $57.7313 | $60.3038 | $10.28M | +7.96% |
| 2023-09-15 | $54.35 | $56.10 | $53.99 | $55.8567 | $198.40K | +2.60% |
| 2023-09-14 | $54.6057 | $55.3492 | $53.9796 | $54.4432 | $13.26M | -0.03% |
| 2023-09-13 | $54.3291 | $54.941 | $53.3942 | $54.4611 | $14.02M | +0.61% |
| 2023-09-12 | $53.4337 | $54.611 | $52.8523 | $54.1286 | $17.00M | +1.60% |
| 2023-09-11 | $52.509 | $54.2212 | $51.4524 | $53.2774 | $18.31M | +0.96% |
| 2023-09-10 | $54.2763 | $54.4512 | $51.9883 | $52.7728 | $10.19M | -6.10% |
| 2023-09-09 | $56.46 | $56.64 | $55.96 | $56.2005 | $119.98K | -0.47% |
| 2023-09-08 | $56.1117 | $56.6151 | $55.8386 | $56.4684 | $10.26M | +0.60% |
| 2023-09-07 | $55.2005 | $57.3112 | $55.156 | $56.1326 | $12.44M | +1.72% |
| 2023-09-06 | $54.7283 | $55.7801 | $54.1478 | $55.1841 | $13.89M | +0.68% |
| 2023-09-05 | $55.6457 | $55.90 | $54.4671 | $54.8115 | $11.88M | -1.31% |
| 2023-09-04 | $54.5241 | $55.835 | $54.1743 | $55.5389 | $11.57M | +1.81% |
| 2023-09-03 | $54.5637 | $55.5872 | $54.1395 | $54.5516 | $14.56M | -0.13% |
| 2023-09-02 | $54.6487 | $55.3479 | $54.0071 | $54.6205 | $21.41M | -0.04% |
| 2023-09-01 | $54.5323 | $54.8734 | $53.6548 | $54.6402 | $21.04M | +0.01% |
| 2023-08-31 | $56.4134 | $56.5058 | $54.2558 | $54.6344 | $17.38M | -3.32% |
| 2023-08-30 | $57.7785 | $57.9735 | $56.1809 | $56.5077 | $17.38M | -2.64% |
| 2023-08-29 | $59.1525 | $60.3451 | $57.3651 | $58.0401 | $17.05M | -1.73% |
| 2023-08-28 | $58.211 | $60.8115 | $56.6245 | $59.0645 | $11.41M | +1.46% |
| 2023-08-27 | $57.9222 | $58.4807 | $56.1797 | $58.2172 | $13.68M | +0.67% |
| 2023-08-26 | $56.7237 | $58.0323 | $56.2914 | $57.8289 | $17.54M | +1.90% |
| 2023-08-25 | $56.4414 | $57.3544 | $56.0628 | $56.7505 | $17.19M | +0.35% |
| 2023-08-24 | $57.0128 | $58.4586 | $55.743 | $56.5513 | $18.34M | -0.84% |
| 2023-08-23 | $56.2152 | $58.9754 | $56.1703 | $57.0276 | $20.31M | +1.73% |
| 2023-08-22 | $54.6461 | $56.2538 | $52.7133 | $56.0571 | $20.37M | +2.27% |
| 2023-08-21 | $55.6765 | $56.3418 | $54.4351 | $54.812 | $20.92M | -1.73% |
| 2023-08-20 | $56.7013 | $57.7002 | $55.2213 | $55.7785 | $22.74M | -1.60% |
| 2023-08-19 | $56.708 | $57.2416 | $56.1046 | $56.6867 | $22.73M | +0.37% |
| 2023-08-18 | $55.8454 | $56.7161 | $55.1613 | $56.4797 | $23.47M | +1.37% |
| 2023-08-17 | $58.4835 | $59.5052 | $50.26 | $55.7169 | $24.57M | -7.28% |
| 2023-08-16 | $63.49 | $65.29 | $58.68 | $60.0907 | $424.81K | -5.51% |
| 2023-08-15 | $65.61 | $65.82 | $61.67 | $63.5936 | $134.95K | -2.20% |
| 2023-08-14 | $66.4359 | $66.5824 | $64.9755 | $65.0238 | $16.79M | -2.05% |
| 2023-08-13 | $65.3754 | $66.6306 | $65.238 | $66.386 | $20.64M | +1.45% |
| 2023-08-12 | $66.3241 | $66.6312 | $65.2313 | $65.44 | $21.11M | -1.29% |
| 2023-08-11 | $66.1153 | $66.6234 | $65.3536 | $66.293 | $21.26M | +0.11% |
| 2023-08-10 | $67.7085 | $67.8594 | $66.0366 | $66.2169 | $21.73M | -2.11% |
| 2023-08-09 | $66.7507 | $69.4772 | $66.0075 | $67.6417 | $22.54M | +1.42% |
| 2023-08-08 | $65.7611 | $67.9475 | $65.7413 | $66.6916 | $22.12M | +1.59% |
| 2023-08-07 | $64.1571 | $66.3671 | $63.00 | $65.6483 | $21.79M | +1.97% |
| 2023-08-06 | $65.4944 | $67.1401 | $63.9731 | $64.3801 | $22.54M | -1.50% |
| 2023-08-05 | $63.9677 | $65.7091 | $63.6746 | $65.3634 | $22.03M | +2.11% |
| 2023-08-04 | $65.2751 | $65.9131 | $63.1185 | $64.0152 | $22.18M | +1.58% |
| 2023-08-03 | $64.40 | $65.00 | $62.92 | $63.0183 | $233.14K | -1.49% |
| 2023-08-02 | $64.1394 | $66.2985 | $62.9732 | $63.9738 | $23.46M | -0.80% |
| 2023-08-01 | $64.0171 | $67.2176 | $62.43 | $64.4888 | $12.60M | +0.38% |
| 2023-07-31 | $68.51 | $69.07 | $61.50 | $64.2432 | $13.44M | -7.24% |
| 2023-07-30 | $74.0632 | $74.6499 | $68.55 | $69.256 | $3.38M | -6.55% |
| 2023-07-29 | $72.24 | $75.10 | $72.0857 | $74.1079 | $5.46M | +2.46% |
| 2023-07-28 | $73.3512 | $73.6845 | $72.1422 | $72.332 | $4.59M | -1.14% |
| 2023-07-27 | $72.5946 | $73.95 | $71.6897 | $73.1634 | $4.77M | +0.92% |
| 2023-07-26 | $71.2492 | $75.0948 | $70.61 | $72.4934 | $6.45M | +2.07% |
| 2023-07-25 | $70.7394 | $71.267 | $69.1946 | $71.0252 | $4.53M | +0.57% |
| 2023-07-24 | $69.56 | $71.66 | $69.32 | $70.6209 | $4.12M | -2.32% |
| 2023-07-23 | $71.70 | $73.30 | $71.40 | $72.3006 | $63.73K | +0.15% |
| 2023-07-22 | $73.0552 | $73.3431 | $70.9611 | $72.1927 | $4.17M | -1.55% |
| 2023-07-21 | $74.1267 | $75.00 | $72.50 | $73.3319 | $4.54M | -0.61% |
| 2023-07-20 | $72.1325 | $75.5538 | $71.52 | $73.7829 | $5.48M | +2.40% |
| 2023-07-19 | $72.1809 | $75.2355 | $71.27 | $72.054 | $5.46M | -0.14% |
| 2023-07-18 | $72.331 | $73.6491 | $70.80 | $72.1537 | $4.91M | -3.96% |
| 2023-07-17 | $76.60 | $79.41 | $73.52 | $75.1305 | $283.89K | -0.47% |
| 2023-07-16 | $78.3466 | $79.60 | $74.2649 | $75.484 | $6.20M | -3.75% |
| 2023-07-15 | $78.82 | $79.97 | $76.9488 | $78.4281 | $6.88M | -1.09% |
| 2023-07-14 | $85.9584 | $86.50 | $77.86 | $79.2956 | $22.06M | +0.37% |
| 2023-07-13 | $75.69 | $79.31 | $74.58 | $79.0003 | $374.56K | +2.66% |
| 2023-07-12 | $75.19 | $78.194 | $73.62 | $76.9535 | $7.01M | +3.04% |
| 2023-07-11 | $73.3629 | $77.17 | $72.64 | $74.6809 | $5.26M | +7.72% |
| 2023-07-10 | $71.78 | $71.83 | $68.87 | $69.3294 | $236.35K | -2.22% |
| 2023-07-09 | $72.86 | $73.41 | $69.35 | $70.9029 | $3.00M | -2.96% |
| 2023-07-08 | $73.81 | $74.56 | $71.45 | $73.0631 | $3.04M | -1.40% |
| 2023-07-07 | $73.59 | $77.29 | $72.89 | $74.1002 | $4.46M | +5.30% |
| 2023-07-06 | $74.60 | $78.00 | $70.3707 | $70.3707 | $482.05K | -4.22% |
| 2023-07-05 | $72.09 | $78.14 | $71.10 | $73.4692 | $8.50M | -4.57% |
| 2023-07-04 | $73.00 | $81.44 | $71.63 | $76.9867 | $954.27K | +5.53% |
| 2023-07-03 | $70.7826 | $74.67 | $68.78 | $72.9501 | $406.35K | +1.78% |
| 2023-07-02 | $70.28 | $72.26 | $68.20 | $71.675 | $6.31M | +5.24% |
| 2023-07-01 | $70.5328 | $70.60 | $66.50 | $68.107 | $140.44K | -3.36% |
| 2023-06-30 | $62.99 | $71.65 | $61.28 | $70.473 | $861.98K | +11.95% |
| 2023-06-29 | $59.3945 | $67.17 | $59.05 | $62.9518 | $449.89K | +5.99% |
| 2023-06-28 | $64.97 | $65.36 | $57.41 | $59.3962 | $251.76K | -8.55% |
| 2023-06-27 | $62.95 | $66.63 | $62.65 | $64.9484 | $310.93K | +2.76% |
| 2023-06-26 | $65.42 | $66.68 | $62.61 | $63.2055 | $7.01M | -8.14% |
| 2023-06-25 | $57.12 | $76.97 | $56.9676 | $68.8045 | $4.48M | +20.55% |
| 2023-06-24 | $57.0706 | $58.2999 | $56.02 | $57.0769 | $124.72K | +0.78% |
| 2023-06-23 | $57.05 | $58.2871 | $56.26 | $56.6358 | $1.60M | +0.42% |
| 2023-06-22 | $55.45 | $57.37 | $55.20 | $56.3988 | $981.63K | +1.93% |
| 2023-06-21 | $54.25 | $57.43 | $54.13 | $55.3285 | $2.57M | +2.55% |
| 2023-06-20 | $50.8736 | $54.5779 | $50.70 | $53.9509 | $1.48M | +5.49% |
| 2023-06-19 | $51.34 | $52.40 | $50.1939 | $51.1435 | $1.13M | -0.12% |
| 2023-06-18 | $51.7919 | $51.92 | $50.50 | $51.2062 | $703.02K | -0.73% |
| 2023-06-17 | $51.2501 | $51.96 | $50.67 | $51.5841 | $893.41K | +0.99% |
| 2023-06-16 | $50.18 | $52.2394 | $49.7872 | $51.0803 | $1.05M | +1.83% |
| 2023-06-15 | $49.5352 | $50.86 | $49.11 | $50.1606 | $1.72M | -3.69% |
| 2023-06-14 | $55.07 | $56.10 | $51.50 | $52.0831 | $109.82K | -6.08% |
| 2023-06-13 | $54.1066 | $55.9552 | $54.0637 | $55.454 | $1.04M | +2.79% |
| 2023-06-12 | $52.83 | $55.9957 | $52.40 | $53.9514 | $1.73M | +2.46% |
| 2023-06-11 | $52.15 | $53.42 | $50.70 | $52.6541 | $1.93M | +0.68% |
| 2023-06-10 | $51.824 | $53.1442 | $50.99 | $52.2969 | $2.87M | -12.01% |
| 2023-06-09 | $59.80 | $60.67 | $59.22 | $59.4348 | $145.92K | -1.08% |
| 2023-06-08 | $60.0726 | $60.7164 | $59.10 | $60.0864 | $1.14M | +0.56% |
| 2023-06-07 | $59.44 | $60.54 | $58.3365 | $59.7518 | $1.16M | -3.30% |
| 2023-06-06 | $59.90 | $62.7504 | $59.5545 | $61.7909 | $173.35K | +1.73% |
| 2023-06-05 | $59.4768 | $61.1744 | $56.62 | $60.7416 | $2.19M | -3.27% |
| 2023-06-04 | $63.51 | $64.6648 | $62.62 | $62.7977 | $71.48K | -0.58% |
| 2023-06-03 | $63.9581 | $64.6385 | $62.8363 | $63.1623 | $1.34M | -1.16% |
| 2023-06-02 | $64.0075 | $64.48 | $63.11 | $63.9057 | $988.99K | +0.19% |
| 2023-06-01 | $63.00 | $64.60 | $62.1827 | $63.7842 | $1.60M | +0.89% |
| 2023-05-31 | $63.89 | $64.28 | $62.4189 | $63.2223 | $1.17M | -5.26% |
| 2023-05-30 | $67.34 | $67.84 | $66.20 | $66.7291 | $54.62K | -0.06% |
| 2023-05-29 | $67.083 | $67.89 | $66.2641 | $66.7665 | $1.37M | -1.22% |
| 2023-05-28 | $66.7109 | $69.50 | $66.6478 | $67.5945 | $1.73M | +1.69% |
| 2023-05-27 | $64.9439 | $66.94 | $64.6394 | $66.4682 | $1.11M | +2.44% |
| 2023-05-26 | $63.98 | $65.6893 | $63.61 | $64.886 | $1.37M | +1.52% |
| 2023-05-25 | $62.91 | $64.10 | $62.84 | $63.9117 | $1.21M | +1.18% |
| 2023-05-24 | $62.94 | $64.3126 | $62.4038 | $63.1634 | $1.29M | -3.49% |
| 2023-05-23 | $64.3617 | $66.28 | $64.05 | $65.4461 | $79.39K | +0.08% |
| 2023-05-22 | $64.3423 | $66.2557 | $64.0438 | $65.3937 | $1.03M | +1.75% |
| 2023-05-21 | $63.8943 | $64.81 | $62.89 | $64.2704 | $889.69K | +0.17% |
| 2023-05-20 | $64.95 | $65.4332 | $63.6886 | $64.1628 | $981.94K | -1.35% |
| 2023-05-19 | $65.18 | $65.6248 | $64.53 | $65.0434 | $967.25K | -0.25% |
| 2023-05-18 | $65.85 | $66.18 | $64.0115 | $65.2043 | $1.55M | -0.82% |
| 2023-05-17 | $62.44 | $67.40 | $62.22 | $65.7407 | $3.07M | +5.12% |
| 2023-05-16 | $62.3431 | $63.7559 | $61.8554 | $62.5365 | $1.22M | +0.13% |
| 2023-05-15 | $63.76 | $64.04 | $61.58 | $62.4534 | $2.02M | -1.64% |
| 2023-05-14 | $63.1821 | $64.499 | $61.4298 | $63.4934 | $1.91M | +0.80% |
| 2023-05-13 | $62.12 | $63.3073 | $61.5703 | $62.9915 | $1.04M | +0.95% |
| 2023-05-12 | $61.64 | $63.26 | $60.27 | $62.3975 | $1.74M | +0.84% |
| 2023-05-11 | $62.84 | $62.95 | $60.2076 | $61.8799 | $2.11M | -2.48% |
| 2023-05-10 | $65.3948 | $65.5942 | $61.53 | $63.4506 | $3.53M | -2.55% |
| 2023-05-09 | $63.92 | $65.7966 | $63.79 | $65.1101 | $1.88M | +1.45% |
| 2023-05-08 | $66.08 | $66.15 | $62.58 | $64.1802 | $2.73M | -6.48% |
| 2023-05-07 | $69.7839 | $70.1897 | $68.535 | $68.63 | $165.05K | -1.42% |
| 2023-05-06 | $69.04 | $70.5129 | $68.8986 | $69.6194 | $1.29M | -5.25% |
| 2023-05-05 | $70.8234 | $74.2255 | $70.20 | $73.4803 | $297.94K | +1.76% |
| 2023-05-04 | $70.71 | $73.043 | $70.107 | $72.2089 | $2.14M | +1.63% |
| 2023-05-03 | $68.20 | $72.00 | $68.13 | $71.05 | $2.30M | +3.74% |
| 2023-05-02 | $69.0502 | $69.6027 | $67.57 | $68.4889 | $1.44M | -0.80% |
| 2023-05-01 | $68.6736 | $69.6122 | $67.657 | $69.0429 | $1.90M | -0.04% |
| 2023-04-30 | $71.90 | $72.54 | $68.5103 | $69.0674 | $2.25M | -3.92% |
| 2023-04-29 | $72.1517 | $72.4108 | $70.8158 | $71.8831 | $1.47M | -0.30% |
| 2023-04-28 | $70.9921 | $72.69 | $70.77 | $72.0994 | $1.54M | +1.41% |
| 2023-04-27 | $70.79 | $72.08 | $70.01 | $71.0982 | $2.38M | +0.93% |
| 2023-04-26 | $73.18 | $73.3726 | $66.00 | $70.4458 | $4.85M | -3.19% |
| 2023-04-25 | $68.54 | $74.62 | $68.34 | $72.7704 | $3.93M | +5.59% |
| 2023-04-24 | $69.1292 | $70.1361 | $68.14 | $68.9158 | $1.89M | -0.69% |
| 2023-04-23 | $69.8481 | $71.48 | $68.31 | $69.3924 | $2.65M | -1.03% |
| 2023-04-22 | $70.25 | $71.04 | $69.32 | $70.1113 | $1.88M | +0.40% |
| 2023-04-21 | $71.61 | $71.764 | $68.08 | $69.8301 | $2.56M | -2.82% |
| 2023-04-20 | $72.9709 | $73.38 | $70.6388 | $71.8537 | $3.13M | -2.17% |
| 2023-04-19 | $75.4238 | $75.6235 | $72.62 | $73.4482 | $3.43M | -10.31% |
| 2023-04-18 | $80.979 | $84.1254 | $79.7862 | $81.8924 | $412.32K | +0.16% |
| 2023-04-17 | $80.70 | $84.45 | $79.5567 | $81.7618 | $4.22M | +0.46% |
| 2023-04-16 | $81.68 | $84.46 | $80.08 | $81.3851 | $5.21M | -0.72% |
| 2023-04-15 | $83.2257 | $83.55 | $80.7983 | $81.9716 | $3.31M | -1.20% |
| 2023-04-14 | $80.847 | $84.1945 | $80.116 | $82.9663 | $4.45M | +2.49% |
| 2023-04-13 | $79.9412 | $83.772 | $79.8602 | $80.9539 | $6.57M | +1.68% |
| 2023-04-12 | $78.61 | $80.4421 | $76.7317 | $79.6183 | $4.18M | +1.12% |
| 2023-04-11 | $79.4297 | $79.79 | $75.53 | $78.736 | $3.59M | -0.59% |
| 2023-04-10 | $75.62 | $80.4133 | $75.4539 | $79.2004 | $3.45M | +4.44% |
| 2023-04-09 | $75.50 | $77.06 | $75.00 | $75.8365 | $1.64M | +0.10% |
| 2023-04-08 | $77.5065 | $77.76 | $74.7632 | $75.7618 | $1.80M | -2.63% |
| 2023-04-07 | $78.42 | $78.89 | $77.22 | $77.8073 | $1.86M | -1.64% |
| 2023-04-06 | $79.41 | $80.98 | $77.78 | $79.1076 | $3.84M | +0.01% |
| 2023-04-05 | $77.6441 | $81.49 | $77.1032 | $79.1032 | $4.35M | +2.37% |
| 2023-04-04 | $75.61 | $79.2993 | $75.5737 | $77.2708 | $4.16M | +2.94% |
| 2023-04-03 | $73.661 | $76.512 | $70.9689 | $75.0617 | $4.07M | +2.11% |
| 2023-04-02 | $72.4759 | $75.0458 | $70.7796 | $73.5077 | $3.32M | +0.71% |
| 2023-04-01 | $73.98 | $74.79 | $72.246 | $72.9923 | $1.85M | -1.43% |
| 2023-03-31 | $73.7672 | $74.8297 | $72.83 | $74.0521 | $2.54M | +3.78% |
| 2023-03-30 | $72.90 | $74.30 | $70.19 | $71.3544 | $491.05K | -0.39% |
| 2023-03-29 | $73.13 | $74.3017 | $70.9708 | $71.6368 | $3.26M | +1.42% |
| 2023-03-28 | $69.811 | $71.58 | $68.70 | $70.637 | $376.04K | +0.86% |
| 2023-03-27 | $69.45 | $73.6089 | $68.75 | $70.0317 | $2.99M | -3.96% |
| 2023-03-26 | $71.3705 | $73.3071 | $70.9314 | $72.9167 | $239.27K | +0.83% |
| 2023-03-25 | $72.37 | $73.39 | $70.1729 | $72.3144 | $2.89M | -0.42% |
| 2023-03-24 | $74.03 | $74.39 | $71.3698 | $72.6217 | $3.89M | -5.85% |
| 2023-03-23 | $75.1306 | $80.30 | $74.4251 | $77.1327 | $369.65K | +2.62% |
| 2023-03-22 | $78.95 | $79.2652 | $72.80 | $75.1626 | $381.78K | -3.99% |
| 2023-03-21 | $78.0832 | $79.31 | $76.48 | $78.2858 | $3.67M | +1.00% |
| 2023-03-20 | $77.84 | $79.58 | $74.2917 | $77.5096 | $4.33M | -0.94% |
| 2023-03-19 | $79.8719 | $81.61 | $76.6193 | $78.2418 | $4.53M | -1.27% |
| 2023-03-18 | $79.08 | $80.40 | $77.17 | $79.247 | $3.94M | -0.33% |
| 2023-03-17 | $76.51 | $81.88 | $76.16 | $79.5074 | $4.98M | +4.51% |
| 2023-03-16 | $75.06 | $78.71 | $73.53 | $76.0729 | $4.02M | +1.94% |
| 2023-03-15 | $74.1221 | $75.44 | $71.51 | $74.622 | $4.40M | -5.72% |
| 2023-03-14 | $76.00 | $81.4417 | $74.24 | $79.1461 | $904.25K | +4.31% |
| 2023-03-13 | $72.70 | $76.8333 | $71.00 | $75.8745 | $534.73K | +4.57% |
| 2023-03-12 | $66.8848 | $72.7607 | $65.70 | $72.5589 | $406.36K | +9.41% |
| 2023-03-11 | $64.1918 | $67.6524 | $63.8323 | $66.3184 | $4.14M | -2.81% |
| 2023-03-10 | $68.5674 | $68.60 | $64.9879 | $68.2355 | $439.45K | +0.22% |
| 2023-03-09 | $72.69 | $73.08 | $64.62 | $68.083 | $5.72M | -6.06% |
| 2023-03-08 | $73.73 | $73.99 | $71.10 | $72.4783 | $4.34M | -2.26% |
| 2023-03-07 | $75.30 | $77.20 | $72.3383 | $74.1547 | $3.21M | -1.92% |
| 2023-03-06 | $77.22 | $77.74 | $73.67 | $75.6074 | $3.33M | -1.32% |
| 2023-03-05 | $76.5423 | $77.50 | $74.22 | $76.6187 | $2.85M | +0.42% |
| 2023-03-04 | $75.8129 | $77.19 | $73.74 | $76.2995 | $3.02M | +0.15% |
| 2023-03-03 | $76.5553 | $77.4836 | $75.74 | $76.1819 | $2.09M | -4.50% |
| 2023-03-02 | $82.6828 | $83.0369 | $78.4317 | $79.7746 | $329.35K | -3.66% |
| 2023-03-01 | $77.70 | $83.1059 | $77.09 | $82.8066 | $323.01K | +6.64% |
| 2023-02-28 | $80.18 | $80.18 | $76.859 | $77.647 | $244.72K | -2.11% |
| 2023-02-27 | $82.32 | $82.45 | $78.1499 | $79.3201 | $3.23M | -3.58% |
| 2023-02-26 | $81.05 | $83.53 | $80.20 | $82.2662 | $3.05M | +1.91% |
| 2023-02-25 | $80.07 | $81.41 | $77.23 | $80.728 | $3.51M | +0.33% |
| 2023-02-24 | $83.26 | $83.59 | $78.99 | $80.4644 | $6.36M | -4.12% |
| 2023-02-23 | $85.49 | $86.9016 | $83.025 | $83.9237 | $5.15M | -1.68% |
| 2023-02-22 | $82.399 | $87.6257 | $82.076 | $85.3619 | $5.26M | -2.54% |
| 2023-02-21 | $92.03 | $92.65 | $85.92 | $87.5903 | $664.17K | -4.70% |
| 2023-02-20 | $90.40 | $92.9682 | $87.20 | $91.9101 | $603.62K | +0.84% |
| 2023-02-19 | $93.7626 | $94.4817 | $86.9481 | $91.149 | $7.33M | -2.00% |
| 2023-02-18 | $89.8614 | $95.4155 | $88.8138 | $93.011 | $8.55M | +7.55% |
| 2023-02-17 | $83.98 | $88.31 | $83.43 | $86.4845 | $516.15K | +1.42% |
| 2023-02-16 | $89.52 | $90.16 | $83.41 | $85.2717 | $7.69M | -4.74% |
| 2023-02-15 | $83.77 | $90.69 | $83.33 | $89.5146 | $10.48M | +7.11% |
| 2023-02-14 | $81.18 | $84.8715 | $80.32 | $83.5752 | $7.48M | +2.46% |
| 2023-02-13 | $81.50 | $83.80 | $78.52 | $81.5712 | $12.68M | +5.53% |
| 2023-02-12 | $79.37 | $80.47 | $76.26 | $77.2991 | $247.42K | -3.22% |
| 2023-02-11 | $79.01 | $80.1178 | $77.76 | $79.8744 | $3.42M | +1.25% |
| 2023-02-10 | $78.17 | $80.46 | $77.09 | $78.892 | $4.87M | +1.00% |
| 2023-02-09 | $85.37 | $85.86 | $75.91 | $78.1111 | $13.51M | -8.84% |
| 2023-02-08 | $86.71 | $90.00 | $81.68 | $85.6816 | $16.80M | -1.82% |
| 2023-02-07 | $86.18 | $90.36 | $84.64 | $87.271 | $6.31M | +1.95% |
| 2023-02-06 | $87.51 | $87.77 | $83.30 | $85.5994 | $3.57M | -1.33% |
| 2023-02-05 | $85.22 | $87.62 | $83.74 | $86.7514 | $3.73M | -2.46% |
| 2023-02-04 | $90.9981 | $91.94 | $88.38 | $88.9357 | $298.65K | -1.91% |
| 2023-02-03 | $90.82 | $94.93 | $88.77 | $90.67 | $8.46M | +0.92% |
| 2023-02-02 | $90.95 | $93.39 | $87.19 | $89.8468 | $8.38M | -0.39% |
| 2023-02-01 | $80.80 | $92.92 | $80.70 | $90.1992 | $11.47M | +10.66% |
| 2023-01-31 | $82.51 | $83.58 | $80.28 | $81.5083 | $4.82M | -0.56% |
| 2023-01-30 | $82.62 | $83.23 | $79.16 | $81.9706 | $4.78M | -6.54% |
| 2023-01-29 | $84.21 | $88.51 | $83.4394 | $87.7073 | $330.84K | +4.13% |
| 2023-01-28 | $87.29 | $88.18 | $83.3749 | $84.2263 | $340.90K | -1.97% |
| 2023-01-27 | $88.02 | $88.58 | $84.21 | $85.9226 | $5.77M | -2.84% |
| 2023-01-26 | $87.02 | $89.76 | $85.14 | $88.4343 | $6.15M | +2.01% |
| 2023-01-25 | $80.77 | $90.61 | $80.13 | $86.6876 | $9.63M | +7.68% |
| 2023-01-24 | $85.41 | $85.46 | $78.05 | $80.5014 | $8.36M | -6.14% |
| 2023-01-23 | $85.73 | $88.48 | $84.07 | $85.7631 | $7.30M | +0.10% |
| 2023-01-22 | $88.00 | $90.19 | $84.08 | $85.6742 | $9.93M | +1.52% |
| 2023-01-21 | $87.88 | $89.17 | $84.14 | $84.3908 | $584.61K | -1.89% |
| 2023-01-20 | $81.47 | $89.23 | $81.29 | $86.02 | $10.69M | +5.61% |
| 2023-01-19 | $78.78 | $82.19 | $77.74 | $81.4474 | $5.46M | -0.84% |
| 2023-01-18 | $85.53 | $89.7495 | $77.7024 | $82.1412 | $1.33M | -3.98% |
| 2023-01-17 | $80.53 | $91.12 | $78.6552 | $85.5436 | $1.08M | +6.19% |
| 2023-01-16 | $79.15 | $82.50 | $76.6662 | $80.5571 | $650.10K | +2.40% |
| 2023-01-15 | $80.94 | $82.65 | $76.35 | $78.6718 | $9.93M | +3.73% |
| 2023-01-14 | $71.32 | $80.78 | $71.32 | $75.8431 | $1.02M | +6.61% |
| 2023-01-13 | $67.7994 | $73.00 | $66.77 | $71.1424 | $357.17K | +4.29% |
| 2023-01-12 | $66.15 | $69.76 | $65.74 | $68.2166 | $5.13M | +3.78% |
| 2023-01-11 | $60.41 | $68.28 | $59.91 | $65.7294 | $7.54M | +7.99% |
| 2023-01-10 | $62.53 | $62.78 | $60.19 | $60.8643 | $2.56M | -1.98% |
| 2023-01-09 | $62.30 | $63.09 | $59.58 | $62.0918 | $4.74M | +4.81% |
| 2023-01-08 | $56.0126 | $59.59 | $55.43 | $59.2397 | $242.74K | +5.73% |
| 2023-01-07 | $56.40 | $56.8405 | $55.7393 | $56.0318 | $123.77K | -0.51% |
| 2023-01-06 | $55.76 | $56.89 | $55.30 | $56.3206 | $1.93M | +1.22% |
| 2023-01-05 | $55.57 | $56.02 | $54.02 | $55.643 | $2.43M | -0.57% |
| 2023-01-04 | $57.1145 | $57.619 | $54.89 | $55.9606 | $3.23M | +5.62% |
| 2023-01-03 | $52.9746 | $53.5022 | $52.1587 | $52.9809 | $88.83K | +0.54% |
| 2023-01-02 | $53.746 | $54.0319 | $52.1616 | $52.6975 | $2.63M | +1.11% |
| 2023-01-01 | $51.9643 | $52.3797 | $51.15 | $52.1194 | $103.90K | +0.67% |
Frequently asked questions
What was the Aave price on January 1, 2023?
AAVE opened 2023-01-01 at $51.9643 and closed that day at $52.1194.
What was the highest price of Aave in 2023?
The highest was $129.71 on 2023-12-28; the lowest was $49.11 on 2023-06-15.
How much did Aave change in 2023?
AAVE moved +109.24% in 2023, from $51.9643 to $108.7296.
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.