Aave price history in 2024
In 2024 Aave (AAVE) went from $112.4746 on 2024-01-01 to $308.793 on 2024-12-31, a change of +174.54%. The highest price was $399.76 on 2024-12-16 and the lowest $68.70 on 2024-04-13. About $6.38B was traded across the year. The best day was 2024-11-06 (+27.77%) and the worst 2024-04-13 (-16.63%).
$112.4746Open · 2024-01-01
$308.793Close · 2024-12-31
$399.76High · 2024-12-16
$68.70Low · 2024-04-13
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $112.4746 | $119.9413 | $82.9068 | $84.2849 | $943.97M | -25.06% |
| February | $83.9115 | $112.35 | $81.5255 | $106.7689 | $686.46M | +27.24% |
| March | $105.89 | $153.17 | $89.11 | $125.4467 | $345.50M | +18.47% |
| April | $128.28 | $133.871 | $68.70 | $83.3193 | $193.47M | -35.05% |
| May | $80.012 | $114.68 | $79.30 | $104.0326 | $185.72M | +30.02% |
| June | $104.32 | $105.4863 | $73.70 | $97.9081 | $182.16M | -6.15% |
| July | $97.46 | $115.7227 | $71.2179 | $109.5057 | $260.34M | +12.36% |
| August | $107.50 | $148.60 | $76.50 | $129.7619 | $444.74M | +20.71% |
| September | $129.53 | $179.68 | $116.13 | $156.7508 | $563.66M | +21.02% |
| October | $156.67 | $165.84 | $131.6249 | $142.9429 | $358.64M | -8.76% |
| November | $143.46 | $212.56 | $125.73 | $209.9322 | $826.16M | +46.33% |
| December | $211.73 | $399.76 | $202.73 | $308.793 | $1.39B | +45.84% |
Every day of 2024
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | $322.03 | $328.49 | $306.22 | $308.793 | $10.27M | -3.61% |
| 2024-12-30 | $332.23 | $344.68 | $319.00 | $320.3637 | $30.92M | -2.96% |
| 2024-12-29 | $334.05 | $344.91 | $321.6074 | $330.1434 | $23.18M | -6.95% |
| 2024-12-28 | $324.02 | $362.23 | $319.01 | $354.8015 | $12.36M | +8.72% |
| 2024-12-27 | $337.62 | $351.90 | $320.49 | $326.3399 | $29.62M | -3.35% |
| 2024-12-26 | $370.11 | $371.88 | $330.55 | $337.6451 | $18.37M | -8.73% |
| 2024-12-25 | $375.13 | $385.97 | $364.66 | $369.927 | $13.69M | -0.72% |
| 2024-12-24 | $383.34 | $389.88 | $365.48 | $372.5996 | $49.17M | -2.11% |
| 2024-12-23 | $318.97 | $388.96 | $308.89 | $380.6198 | $84.32M | +19.30% |
| 2024-12-22 | $299.04 | $323.70 | $291.06 | $319.0427 | $21.00M | +6.34% |
| 2024-12-21 | $329.25 | $344.08 | $294.75 | $300.0098 | $47.77M | -8.94% |
| 2024-12-20 | $314.96 | $340.99 | $271.51 | $329.4758 | $43.05M | +4.59% |
| 2024-12-19 | $339.64 | $350.59 | $299.09 | $315.0272 | $47.14M | -7.29% |
| 2024-12-18 | $361.23 | $380.39 | $337.19 | $339.8093 | $36.16M | -6.31% |
| 2024-12-17 | $379.19 | $387.37 | $356.78 | $362.6881 | $56.36M | -4.38% |
| 2024-12-16 | $368.55 | $399.76 | $361.65 | $379.306 | $50.80M | +2.94% |
| 2024-12-15 | $365.58 | $381.25 | $355.05 | $368.4902 | $30.10M | +0.24% |
| 2024-12-14 | $377.50 | $395.65 | $360.47 | $367.6036 | $64.10M | -2.26% |
| 2024-12-13 | $367.09 | $390.68 | $352.97 | $376.0864 | $92.64M | +2.93% |
| 2024-12-12 | $302.71 | $390.00 | $294.88 | $365.3738 | $148.74M | +20.75% |
| 2024-12-11 | $276.50 | $307.48 | $259.82 | $302.5878 | $37.70M | +9.47% |
| 2024-12-10 | $260.48 | $288.01 | $247.49 | $276.4148 | $46.61M | +6.06% |
| 2024-12-09 | $271.80 | $287.741 | $222.3477 | $260.6329 | $67.69M | -7.78% |
| 2024-12-08 | $282.11 | $285.05 | $273.84 | $282.6276 | $12.19M | +0.57% |
| 2024-12-07 | $281.83 | $297.10 | $278.14 | $281.0318 | $32.06M | -0.55% |
| 2024-12-06 | $247.76 | $290.95 | $246.72 | $282.5858 | $55.20M | +14.10% |
| 2024-12-05 | $256.34 | $266.74 | $240.47 | $247.6664 | $28.81M | -3.20% |
| 2024-12-04 | $240.46 | $273.32 | $236.07 | $255.8572 | $73.16M | +6.39% |
| 2024-12-03 | $235.40 | $249.31 | $221.73 | $240.4997 | $34.88M | +1.07% |
| 2024-12-02 | $209.18 | $241.39 | $204.00 | $237.946 | $80.93M | +13.86% |
| 2024-12-01 | $211.73 | $214.75 | $202.73 | $208.9845 | $12.64M | -0.45% |
| 2024-11-30 | $198.96 | $212.56 | $197.67 | $209.9322 | $28.03M | +4.99% |
| 2024-11-29 | $200.17 | $202.31 | $195.00 | $199.9596 | $20.57M | +0.29% |
| 2024-11-28 | $210.42 | $211.16 | $197.68 | $199.3871 | $29.90M | -5.16% |
| 2024-11-27 | $181.58 | $210.92 | $180.62 | $210.2326 | $30.08M | +15.77% |
| 2024-11-26 | $181.37 | $184.22 | $165.47 | $181.6021 | $17.51M | +0.17% |
| 2024-11-25 | $171.14 | $188.90 | $165.95 | $181.2909 | $24.65M | +5.97% |
| 2024-11-24 | $174.43 | $183.52 | $160.79 | $171.0821 | $20.04M | -1.87% |
| 2024-11-23 | $173.46 | $184.05 | $169.93 | $174.348 | $19.47M | +0.54% |
| 2024-11-22 | $169.05 | $173.46 | $161.39 | $173.4137 | $12.19M | +3.22% |
| 2024-11-21 | $156.77 | $170.76 | $151.97 | $168.0012 | $30.95M | +7.20% |
| 2024-11-20 | $161.96 | $167.94 | $153.26 | $156.722 | $8.51M | -3.39% |
| 2024-11-19 | $170.74 | $172.91 | $158.54 | $162.22 | $21.85M | -4.99% |
| 2024-11-18 | $161.98 | $172.70 | $161.18 | $170.7382 | $15.66M | +5.39% |
| 2024-11-17 | $168.89 | $172.39 | $159.47 | $162.0073 | $13.59M | -3.13% |
| 2024-11-16 | $164.43 | $175.70 | $163.07 | $167.2486 | $24.92M | +1.07% |
| 2024-11-15 | $158.09 | $166.46 | $150.64 | $165.4716 | $35.33M | +5.66% |
| 2024-11-14 | $173.13 | $176.89 | $155.62 | $156.6122 | $36.48M | -9.57% |
| 2024-11-13 | $179.21 | $187.79 | $167.27 | $173.1938 | $18.23M | -4.28% |
| 2024-11-12 | $193.36 | $196.48 | $172.52 | $180.9349 | $49.83M | -6.44% |
| 2024-11-11 | $190.03 | $195.11 | $183.14 | $193.3915 | $42.54M | +2.11% |
| 2024-11-10 | $195.16 | $198.52 | $181.40 | $189.39 | $68.53M | -2.62% |
| 2024-11-09 | $181.99 | $199.32 | $181.05 | $194.4805 | $46.55M | +6.88% |
| 2024-11-08 | $183.42 | $185.37 | $175.86 | $181.9577 | $32.14M | -0.20% |
| 2024-11-07 | $173.58 | $190.70 | $173.22 | $182.3206 | $69.32M | +5.10% |
| 2024-11-06 | $135.86 | $176.25 | $135.86 | $173.4697 | $60.99M | +27.77% |
| 2024-11-05 | $128.29 | $136.87 | $127.88 | $135.7718 | $9.66M | +4.48% |
| 2024-11-04 | $132.86 | $134.87 | $125.73 | $129.9519 | $14.13M | -1.26% |
| 2024-11-03 | $138.43 | $138.64 | $128.62 | $131.6146 | $12.27M | -4.89% |
| 2024-11-02 | $141.44 | $143.77 | $136.93 | $138.3849 | $2.53M | -1.13% |
| 2024-11-01 | $143.46 | $147.03 | $139.9635 | $139.9635 | $9.71M | -2.08% |
| 2024-10-31 | $156.16 | $157.67 | $140.68 | $142.9429 | $12.16M | -8.48% |
| 2024-10-30 | $151.49 | $158.27 | $148.64 | $156.1847 | $6.36M | +3.09% |
| 2024-10-29 | $151.67 | $155.37 | $149.16 | $151.5004 | $5.79M | -0.08% |
| 2024-10-28 | $147.95 | $154.59 | $146.50 | $151.6171 | $10.48M | +1.94% |
| 2024-10-27 | $145.163 | $153.6549 | $144.1083 | $148.7261 | $7.52M | +3.46% |
| 2024-10-26 | $138.12 | $143.87 | $136.73 | $143.7559 | $7.04M | +3.30% |
| 2024-10-25 | $147.50 | $149.57 | $131.6249 | $139.1584 | $20.52M | -5.69% |
| 2024-10-24 | $149.62 | $153.10 | $145.90 | $147.5515 | $10.17M | -0.66% |
| 2024-10-23 | $152.68 | $153.01 | $143.90 | $148.536 | $12.89M | -2.66% |
| 2024-10-22 | $153.28 | $155.26 | $150.15 | $152.6012 | $4.20M | -0.17% |
| 2024-10-21 | $158.88 | $159.86 | $151.44 | $152.862 | $9.46M | -3.81% |
| 2024-10-20 | $158.15 | $160.56 | $156.04 | $158.9234 | $3.75M | +0.30% |
| 2024-10-19 | $158.95 | $159.89 | $155.79 | $158.4526 | $8.25M | -0.22% |
| 2024-10-18 | $153.17 | $159.06 | $152.09 | $158.8034 | $12.43M | +2.80% |
| 2024-10-17 | $155.84 | $157.72 | $150.22 | $154.4752 | $11.62M | -0.94% |
| 2024-10-16 | $156.75 | $159.92 | $153.55 | $155.9387 | $11.80M | -0.26% |
| 2024-10-15 | $162.93 | $165.84 | $152.86 | $156.3447 | $21.39M | -4.08% |
| 2024-10-14 | $154.69 | $165.37 | $153.11 | $162.9936 | $11.12M | +5.32% |
| 2024-10-13 | $155.07 | $155.96 | $150.58 | $154.7608 | $5.72M | +1.01% |
| 2024-10-12 | $143.92 | $157.00 | $143.32 | $153.2096 | $12.84M | +5.31% |
| 2024-10-11 | $140.72 | $145.90 | $140.39 | $145.4858 | $8.09M | +2.57% |
| 2024-10-10 | $139.45 | $145.17 | $136.36 | $141.8342 | $14.80M | +1.66% |
| 2024-10-09 | $143.14 | $144.19 | $138.50 | $139.512 | $7.28M | -2.69% |
| 2024-10-08 | $146.70 | $147.71 | $141.78 | $143.3727 | $9.76M | -1.31% |
| 2024-10-07 | $150.11 | $154.80 | $145.281 | $145.281 | $14.76M | -3.37% |
| 2024-10-06 | $148.73 | $150.69 | $145.5679 | $150.3537 | $9.17M | +1.04% |
| 2024-10-05 | $151.24 | $151.86 | $146.10 | $148.804 | $6.55M | -1.06% |
| 2024-10-04 | $143.73 | $152.89 | $141.52 | $150.4046 | $20.59M | +4.70% |
| 2024-10-03 | $139.15 | $146.52 | $134.73 | $143.6513 | $17.75M | +3.10% |
| 2024-10-02 | $144.79 | $150.21 | $136.61 | $139.3294 | $20.22M | -3.73% |
| 2024-10-01 | $156.67 | $164.21 | $143.32 | $144.7294 | $24.16M | -7.67% |
| 2024-09-30 | $161.51 | $161.74 | $154.71 | $156.7508 | $8.11M | -2.93% |
| 2024-09-29 | $163.95 | $164.96 | $158.69 | $161.477 | $7.16M | -0.67% |
| 2024-09-28 | $170.32 | $171.07 | $161.70 | $162.5673 | $8.55M | -4.61% |
| 2024-09-27 | $165.19 | $174.00 | $163.62 | $170.4191 | $8.69M | +1.88% |
| 2024-09-26 | $165.08 | $170.00 | $163.09 | $167.275 | $22.09M | +0.39% |
| 2024-09-25 | $165.97 | $173.69 | $164.21 | $166.6259 | $22.16M | +0.33% |
| 2024-09-24 | $171.95 | $173.62 | $163.71 | $166.0701 | $33.30M | -3.54% |
| 2024-09-23 | $162.17 | $179.68 | $158.61 | $172.1594 | $28.52M | +6.19% |
| 2024-09-22 | $154.60 | $162.91 | $154.00 | $162.1306 | $29.42M | +4.23% |
| 2024-09-21 | $151.07 | $161.589 | $150.5662 | $155.5479 | $15.53M | +1.98% |
| 2024-09-20 | $150.39 | $157.55 | $147.66 | $152.5208 | $24.52M | +1.04% |
| 2024-09-19 | $141.78 | $152.85 | $141.53 | $150.9547 | $29.67M | +6.48% |
| 2024-09-18 | $140.47 | $141.94 | $134.18 | $141.7727 | $14.74M | +0.81% |
| 2024-09-17 | $140.29 | $147.46 | $136.73 | $140.6382 | $15.80M | +0.25% |
| 2024-09-16 | $143.38 | $143.80 | $138.08 | $140.2908 | $13.15M | -1.79% |
| 2024-09-15 | $140.10 | $149.93 | $139.88 | $142.8491 | $25.39M | +1.94% |
| 2024-09-14 | $144.32 | $144.32 | $137.46 | $140.136 | $7.18M | -2.93% |
| 2024-09-13 | $144.97 | $146.42 | $139.39 | $144.3626 | $15.12M | +0.49% |
| 2024-09-12 | $149.47 | $151.90 | $141.81 | $143.6608 | $27.13M | -3.89% |
| 2024-09-11 | $150.63 | $158.63 | $145.00 | $149.4801 | $25.36M | -0.07% |
| 2024-09-10 | $140.13 | $152.96 | $136.38 | $149.579 | $42.47M | +6.57% |
| 2024-09-09 | $125.97 | $142.26 | $124.22 | $140.3546 | $26.09M | +11.44% |
| 2024-09-08 | $125.15 | $127.53 | $123.22 | $125.9437 | $3.24M | +1.16% |
| 2024-09-07 | $128.0945 | $128.97 | $123.6947 | $124.4951 | $10.42M | -2.27% |
| 2024-09-06 | $128.96 | $130.77 | $119.55 | $127.3869 | $23.90M | -1.20% |
| 2024-09-05 | $135.20 | $137.31 | $127.46 | $128.9381 | $10.98M | -4.66% |
| 2024-09-04 | $118.78 | $139.00 | $116.13 | $135.2465 | $32.93M | +13.84% |
| 2024-09-03 | $134.92 | $135.20 | $118.68 | $118.8029 | $11.20M | -11.93% |
| 2024-09-02 | $120.63 | $135.32 | $117.85 | $134.8983 | $7.59M | +10.83% |
| 2024-09-01 | $129.53 | $130.03 | $120.19 | $121.7176 | $13.23M | -6.20% |
| 2024-08-31 | $131.20 | $134.02 | $128.07 | $129.7619 | $5.27M | -0.60% |
| 2024-08-30 | $121.42 | $133.9104 | $118.37 | $130.5502 | $16.09M | +5.91% |
| 2024-08-29 | $125.46 | $128.32 | $121.67 | $123.2681 | $4.81M | -2.38% |
| 2024-08-28 | $119.99 | $128.92 | $118.39 | $126.2756 | $17.75M | +5.26% |
| 2024-08-27 | $128.72 | $131.67 | $117.21 | $119.9631 | $6.43M | -6.81% |
| 2024-08-26 | $135.47 | $136.80 | $127.85 | $128.7305 | $5.94M | -3.64% |
| 2024-08-25 | $136.93 | $139.88 | $130.64 | $133.5989 | $14.76M | -2.48% |
| 2024-08-24 | $141.51 | $142.14 | $135.37 | $136.9953 | $14.37M | -4.43% |
| 2024-08-23 | $135.84 | $148.60 | $132.10 | $143.3424 | $11.32M | +5.56% |
| 2024-08-22 | $140.01 | $141.90 | $133.24 | $135.7964 | $17.20M | -3.11% |
| 2024-08-21 | $128.88 | $143.69 | $127.80 | $140.1604 | $20.30M | +8.72% |
| 2024-08-20 | $118.14 | $132.27 | $117.64 | $128.9165 | $13.87M | +9.17% |
| 2024-08-19 | $111.37 | $122.47 | $107.57 | $118.0849 | $8.61M | +6.93% |
| 2024-08-18 | $110.81 | $114.75 | $107.6267 | $110.4311 | $13.87M | -0.37% |
| 2024-08-17 | $112.64 | $116.72 | $109.46 | $110.843 | $12.99M | -0.80% |
| 2024-08-16 | $107.77 | $114.86 | $105.71 | $111.7317 | $23.84M | +4.37% |
| 2024-08-15 | $106.02 | $112.09 | $104.25 | $107.0506 | $27.03M | +0.99% |
| 2024-08-14 | $97.75 | $106.74 | $96.25 | $106.0016 | $10.11M | +8.45% |
| 2024-08-13 | $95.69 | $98.85 | $93.70 | $97.7388 | $4.29M | +2.45% |
| 2024-08-12 | $95.3963 | $98.8365 | $92.9788 | $95.3982 | $11.72M | +4.64% |
| 2024-08-11 | $93.30 | $96.20 | $90.88 | $91.17 | $2.09M | -2.36% |
| 2024-08-10 | $94.05 | $96.2026 | $92.1455 | $93.3767 | $8.19M | -1.90% |
| 2024-08-09 | $100.22 | $100.22 | $93.63 | $95.1854 | $10.90M | -6.12% |
| 2024-08-08 | $98.32 | $103.93 | $95.21 | $101.3955 | $10.45M | +3.85% |
| 2024-08-07 | $103.62 | $106.39 | $96.54 | $97.6327 | $21.27M | -5.04% |
| 2024-08-06 | $95.67 | $107.9004 | $95.51 | $102.8093 | $25.63M | +7.50% |
| 2024-08-05 | $97.18 | $98.99 | $76.50 | $95.6369 | $27.57M | -1.59% |
| 2024-08-04 | $105.54 | $112.01 | $96.89 | $97.1805 | $12.90M | -7.22% |
| 2024-08-03 | $110.46 | $115.97 | $103.16 | $104.746 | $26.84M | -6.22% |
| 2024-08-02 | $116.79 | $117.86 | $106.86 | $111.6919 | $26.40M | -4.34% |
| 2024-08-01 | $107.50 | $117.40 | $103.67 | $116.7558 | $11.94M | +6.62% |
| 2024-07-31 | $108.4923 | $115.7227 | $103.6405 | $109.5057 | $21.40M | +4.06% |
| 2024-07-30 | $104.96 | $106.63 | $102.59 | $105.2287 | $2.72M | +0.08% |
| 2024-07-29 | $102.19 | $106.72 | $100.28 | $105.1444 | $12.29M | +6.44% |
| 2024-07-28 | $101.14 | $101.15 | $97.97 | $98.7788 | $1.93M | -1.70% |
| 2024-07-27 | $97.74 | $102.98 | $97.08 | $100.4896 | $14.84M | +1.72% |
| 2024-07-26 | $92.82 | $103.16 | $92.70 | $98.7937 | $13.22M | +6.52% |
| 2024-07-25 | $89.92 | $97.16 | $85.78 | $92.7487 | $5.47M | +3.18% |
| 2024-07-24 | $94.49 | $94.80 | $89.39 | $89.8896 | $1.00M | -3.82% |
| 2024-07-23 | $95.09 | $95.4602 | $91.61 | $93.4576 | $7.70M | -1.41% |
| 2024-07-22 | $95.0238 | $96.33 | $92.7427 | $94.79 | $9.14M | -3.67% |
| 2024-07-21 | $99.00 | $100.20 | $94.32 | $98.4062 | $1.28M | +0.48% |
| 2024-07-20 | $100.3412 | $100.64 | $95.973 | $97.935 | $6.31M | -2.52% |
| 2024-07-19 | $99.68 | $101.34 | $98.80 | $100.4711 | $7.15M | +1.30% |
| 2024-07-18 | $96.43 | $99.7884 | $95.4721 | $99.1784 | $8.24M | +2.07% |
| 2024-07-17 | $98.5348 | $100.4865 | $96.0942 | $97.1715 | $10.64M | -2.27% |
| 2024-07-16 | $104.24 | $104.5309 | $98.3761 | $99.4324 | $15.12M | -4.57% |
| 2024-07-15 | $102.0251 | $106.7467 | $101.1502 | $104.1909 | $12.86M | +1.30% |
| 2024-07-14 | $102.62 | $106.62 | $101.78 | $102.8502 | $9.82M | +3.62% |
| 2024-07-13 | $97.48 | $101.36 | $95.62 | $99.2557 | $1.44M | +1.59% |
| 2024-07-12 | $96.9107 | $98.699 | $95.60 | $97.7003 | $8.33M | +5.30% |
| 2024-07-11 | $91.13 | $95.94 | $88.52 | $92.7859 | $1.67M | +0.68% |
| 2024-07-10 | $87.7314 | $95.8904 | $87.5524 | $92.1636 | $8.28M | +5.96% |
| 2024-07-09 | $83.33 | $88.2722 | $83.1688 | $86.9788 | $7.91M | +4.96% |
| 2024-07-08 | $80.431 | $84.35 | $80.431 | $82.866 | $7.81M | +3.71% |
| 2024-07-07 | $79.32 | $84.1233 | $75.43 | $79.899 | $8.66M | -3.89% |
| 2024-07-06 | $79.82 | $83.59 | $78.55 | $83.1351 | $3.34M | +2.96% |
| 2024-07-05 | $79.54 | $81.88 | $72.49 | $80.7484 | $10.37M | +1.48% |
| 2024-07-04 | $82.8355 | $82.8355 | $71.2179 | $79.5729 | $14.44M | -4.62% |
| 2024-07-03 | $89.1783 | $89.7545 | $79.207 | $83.427 | $12.64M | -7.38% |
| 2024-07-02 | $94.9732 | $95.0236 | $87.1646 | $90.074 | $12.99M | -8.43% |
| 2024-07-01 | $97.46 | $99.96 | $96.36 | $98.3688 | $1.31M | +0.47% |
| 2024-06-30 | $96.56 | $99.937 | $95.0528 | $97.9081 | $8.37M | +1.43% |
| 2024-06-29 | $96.13 | $98.13 | $94.46 | $96.5279 | $8.12M | +1.36% |
| 2024-06-28 | $95.4281 | $96.98 | $93.57 | $95.2308 | $8.42M | +0.64% |
| 2024-06-27 | $91.44 | $96.98 | $91.00 | $94.6267 | $10.38M | +0.14% |
| 2024-06-26 | $92.07 | $95.61 | $90.04 | $94.4978 | $1.68M | +3.18% |
| 2024-06-25 | $91.5277 | $93.15 | $90.0115 | $91.5825 | $9.35M | +6.05% |
| 2024-06-24 | $80.75 | $90.39 | $76.95 | $86.3571 | $2.92M | +6.73% |
| 2024-06-23 | $81.3594 | $82.80 | $76.95 | $80.9135 | $7.64M | -0.66% |
| 2024-06-22 | $81.373 | $82.8437 | $80.6123 | $81.4548 | $4.84M | -0.20% |
| 2024-06-21 | $85.30 | $85.5131 | $79.6633 | $81.6165 | $7.68M | -4.22% |
| 2024-06-20 | $85.66 | $87.04 | $83.7044 | $85.2102 | $8.58M | -1.32% |
| 2024-06-19 | $86.31 | $90.1482 | $85.4695 | $86.3476 | $9.99M | +5.22% |
| 2024-06-18 | $85.00 | $85.60 | $73.70 | $82.0607 | $3.92M | -3.44% |
| 2024-06-17 | $85.74 | $87.90 | $81.57 | $84.9844 | $3.79M | +0.53% |
| 2024-06-16 | $85.6358 | $87.9881 | $82.0861 | $84.5338 | $4.86M | -1.40% |
| 2024-06-15 | $86.46 | $86.99 | $84.22 | $85.7369 | $5.30M | +2.52% |
| 2024-06-14 | $83.72 | $86.18 | $80.75 | $83.6308 | $1.98M | -0.34% |
| 2024-06-13 | $83.613 | $86.1851 | $83.10 | $83.9134 | $8.20M | -6.69% |
| 2024-06-12 | $87.78 | $93.64 | $86.74 | $89.9264 | $3.15M | +2.47% |
| 2024-06-11 | $90.83 | $91.02 | $84.90 | $87.7602 | $3.34M | -3.37% |
| 2024-06-10 | $93.44 | $93.90 | $90.43 | $90.8251 | $1.27M | -2.78% |
| 2024-06-09 | $93.4882 | $94.16 | $90.4394 | $93.4263 | $6.44M | +0.19% |
| 2024-06-08 | $93.7016 | $94.1404 | $91.9011 | $93.2536 | $6.32M | -4.22% |
| 2024-06-07 | $102.42 | $104.84 | $89.00 | $97.36 | $4.29M | -5.95% |
| 2024-06-06 | $103.58 | $104.85 | $100.5964 | $103.5238 | $7.57M | -0.37% |
| 2024-06-05 | $103.3662 | $105.48 | $102.31 | $103.9049 | $7.08M | +0.67% |
| 2024-06-04 | $101.92 | $104.407 | $100.9771 | $103.2115 | $7.70M | +1.59% |
| 2024-06-03 | $103.3307 | $103.45 | $99.7111 | $101.598 | $7.05M | -1.63% |
| 2024-06-02 | $104.7145 | $105.4863 | $101.99 | $103.2778 | $6.41M | -1.11% |
| 2024-06-01 | $104.32 | $105.32 | $103.24 | $104.4379 | $5.51M | +0.39% |
| 2024-05-31 | $100.74 | $105.3789 | $100.05 | $104.0326 | $8.17M | +2.29% |
| 2024-05-30 | $103.7419 | $107.30 | $100.74 | $101.7041 | $10.02M | -1.95% |
| 2024-05-29 | $103.6945 | $105.7763 | $102.104 | $103.7251 | $8.86M | -0.90% |
| 2024-05-28 | $105.36 | $107.7253 | $103.3429 | $104.6659 | $9.91M | -3.63% |
| 2024-05-27 | $109.61 | $114.68 | $107.31 | $108.6137 | $2.11M | -0.63% |
| 2024-05-26 | $109.1025 | $114.635 | $107.9707 | $109.3061 | $13.37M | +3.87% |
| 2024-05-25 | $99.45 | $108.50 | $99.26 | $105.2339 | $2.41M | +5.98% |
| 2024-05-24 | $97.89 | $105.01 | $95.16 | $99.2977 | $2.64M | +2.02% |
| 2024-05-23 | $94.761 | $104.8223 | $91.1998 | $97.3355 | $16.00M | +2.77% |
| 2024-05-22 | $95.88 | $99.9043 | $93.23 | $94.71 | $9.23M | -1.62% |
| 2024-05-21 | $96.87 | $98.10 | $93.0095 | $96.2712 | $8.46M | -0.90% |
| 2024-05-20 | $87.07 | $99.9109 | $86.67 | $97.1504 | $13.66M | +12.08% |
| 2024-05-19 | $86.1549 | $87.6439 | $84.2248 | $86.6822 | $4.95M | +0.02% |
| 2024-05-18 | $88.59 | $89.18 | $85.60 | $86.6652 | $4.43M | -2.10% |
| 2024-05-17 | $88.9876 | $90.0394 | $87.6114 | $88.5261 | $5.46M | +2.98% |
| 2024-05-16 | $86.10 | $86.83 | $83.96 | $85.9618 | $396.92K | +0.70% |
| 2024-05-15 | $85.3298 | $86.7659 | $83.8953 | $85.3681 | $6.15M | +6.12% |
| 2024-05-14 | $82.77 | $82.90 | $80.13 | $80.4439 | $264.19K | -1.94% |
| 2024-05-13 | $84.4227 | $85.32 | $80.111 | $82.0315 | $6.12M | -2.45% |
| 2024-05-12 | $83.7845 | $85.9413 | $80.17 | $84.0914 | $5.51M | +0.93% |
| 2024-05-11 | $83.8389 | $84.1584 | $82.14 | $83.3149 | $3.56M | -0.67% |
| 2024-05-10 | $85.43 | $85.6111 | $82.626 | $83.8763 | $5.70M | -6.65% |
| 2024-05-09 | $86.17 | $90.66 | $85.03 | $89.8547 | $494.43K | +4.20% |
| 2024-05-08 | $87.98 | $89.22 | $85.53 | $86.2368 | $406.23K | -2.10% |
| 2024-05-07 | $89.63 | $91.4274 | $85.7543 | $88.0838 | $6.90M | -1.19% |
| 2024-05-06 | $89.189 | $90.54 | $86.1384 | $89.1463 | $6.12M | -0.24% |
| 2024-05-05 | $90.1823 | $92.8436 | $87.77 | $89.3648 | $5.48M | -0.58% |
| 2024-05-04 | $89.1724 | $90.3034 | $87.3227 | $89.882 | $4.36M | +0.91% |
| 2024-05-03 | $87.6483 | $89.9541 | $87.4309 | $89.0708 | $5.45M | +4.91% |
| 2024-05-02 | $83.71 | $85.99 | $81.02 | $84.9059 | $416.88K | +0.44% |
| 2024-05-01 | $80.012 | $85.41 | $79.30 | $84.5309 | $8.72M | +1.45% |
| 2024-04-30 | $89.38 | $90.35 | $80.85 | $83.3193 | $548.46K | -6.80% |
| 2024-04-29 | $90.29 | $91.79 | $86.73 | $89.3963 | $259.50K | +0.27% |
| 2024-04-28 | $92.1401 | $92.6047 | $86.7264 | $89.1526 | $5.58M | -3.13% |
| 2024-04-27 | $88.9924 | $93.26 | $88.62 | $92.0378 | $5.47M | +3.27% |
| 2024-04-26 | $90.07 | $91.3617 | $86.2951 | $89.1244 | $5.46M | -1.42% |
| 2024-04-25 | $91.15 | $92.0093 | $88.115 | $90.4068 | $6.35M | -0.76% |
| 2024-04-24 | $92.4259 | $93.7029 | $88.0201 | $91.1004 | $7.10M | -2.09% |
| 2024-04-23 | $95.95 | $97.2022 | $92.1541 | $93.0414 | $6.53M | -3.12% |
| 2024-04-22 | $95.1798 | $97.49 | $93.6326 | $96.0328 | $6.64M | +5.44% |
| 2024-04-21 | $91.81 | $93.20 | $88.64 | $91.0747 | $517.04K | -0.28% |
| 2024-04-20 | $89.1566 | $93.2789 | $88.50 | $91.3335 | $6.32M | +6.50% |
| 2024-04-19 | $85.42 | $88.86 | $78.77 | $85.7608 | $1.62M | -0.85% |
| 2024-04-18 | $86.09 | $88.8658 | $78.728 | $86.5002 | $9.95M | +1.50% |
| 2024-04-17 | $81.9513 | $86.7717 | $81.0809 | $85.2255 | $8.87M | -1.86% |
| 2024-04-16 | $84.72 | $89.42 | $80.78 | $86.8374 | $1.85M | +2.32% |
| 2024-04-15 | $87.90 | $91.65 | $80.96 | $84.8646 | $4.01M | -2.74% |
| 2024-04-14 | $83.61 | $91.6993 | $80.04 | $87.2513 | $18.29M | +4.73% |
| 2024-04-13 | $95.0607 | $95.5285 | $68.70 | $83.3103 | $31.20M | -16.63% |
| 2024-04-12 | $117.44 | $120.04 | $88.68 | $99.9236 | $2.47M | -15.04% |
| 2024-04-11 | $128.15 | $132.11 | $115.55 | $117.6106 | $754.06K | -8.30% |
| 2024-04-10 | $126.48 | $129.33 | $122.23 | $128.2552 | $744.29K | +2.25% |
| 2024-04-09 | $129.75 | $130.60 | $122.15 | $125.435 | $11.09M | -3.22% |
| 2024-04-08 | $127.72 | $133.871 | $126.00 | $129.6031 | $12.46M | +5.59% |
| 2024-04-07 | $118.57 | $123.00 | $118.31 | $122.7469 | $321.00K | +1.92% |
| 2024-04-06 | $115.50 | $122.41 | $115.38 | $120.4297 | $11.12M | +4.70% |
| 2024-04-05 | $114.21 | $116.5833 | $113.02 | $115.026 | $5.33M | +0.21% |
| 2024-04-04 | $117.41 | $119.6824 | $109.46 | $114.7881 | $7.27M | -1.58% |
| 2024-04-03 | $115.86 | $118.27 | $112.09 | $116.6305 | $5.91M | +0.75% |
| 2024-04-02 | $113.9982 | $119.04 | $111.552 | $115.7595 | $8.74M | -10.46% |
| 2024-04-01 | $128.28 | $131.59 | $121.15 | $129.287 | $686.29K | +3.06% |
| 2024-03-31 | $126.3516 | $131.73 | $122.0054 | $125.4467 | $11.14M | -0.18% |
| 2024-03-30 | $125.9685 | $127.5372 | $123.2036 | $125.6686 | $5.37M | -0.59% |
| 2024-03-29 | $127.2865 | $129.07 | $125.0977 | $126.4086 | $6.42M | -0.76% |
| 2024-03-28 | $126.24 | $130.40 | $124.41 | $127.3737 | $7.76M | +1.22% |
| 2024-03-27 | $125.37 | $127.83 | $122.50 | $125.8441 | $8.76M | -3.80% |
| 2024-03-26 | $127.03 | $131.97 | $125.54 | $130.8169 | $612.58K | +1.80% |
| 2024-03-25 | $128.6039 | $131.7561 | $125.23 | $128.5015 | $9.38M | +3.12% |
| 2024-03-24 | $121.40 | $125.64 | $120.00 | $124.6098 | $329.60K | +2.10% |
| 2024-03-23 | $123.5514 | $125.1951 | $120.2973 | $122.0514 | $6.55M | +2.88% |
| 2024-03-22 | $123.38 | $125.02 | $114.65 | $118.6299 | $580.42K | -3.79% |
| 2024-03-21 | $120.08 | $124.90 | $116.29 | $123.2984 | $680.31K | +2.55% |
| 2024-03-20 | $112.02 | $121.63 | $107.41 | $120.2274 | $11.53M | +8.02% |
| 2024-03-19 | $115.72 | $117.0609 | $105.00 | $111.2988 | $12.45M | -9.77% |
| 2024-03-18 | $126.79 | $129.29 | $118.88 | $123.3488 | $1.27M | -2.72% |
| 2024-03-17 | $118.80 | $129.44 | $113.48 | $126.7981 | $991.62K | +6.71% |
| 2024-03-16 | $129.28 | $130.20 | $116.37 | $118.8278 | $1.28M | -7.89% |
| 2024-03-15 | $139.47 | $141.48 | $122.00 | $129.0127 | $1.81M | -7.46% |
| 2024-03-14 | $142.62 | $145.58 | $131.97 | $139.4061 | $1.57M | -2.28% |
| 2024-03-13 | $135.39 | $153.17 | $133.88 | $142.6538 | $2.23M | +5.42% |
| 2024-03-12 | $136.89 | $138.54 | $123.64 | $135.319 | $1.52M | -0.85% |
| 2024-03-11 | $126.81 | $138.44 | $120.06 | $136.4757 | $2.15M | +7.65% |
| 2024-03-10 | $131.25 | $133.52 | $122.55 | $126.7716 | $1.13M | -3.30% |
| 2024-03-09 | $132.45 | $135.12 | $128.66 | $131.0985 | $1.55M | -1.01% |
| 2024-03-08 | $131.34 | $135.15 | $128.5568 | $132.4336 | $24.80M | +0.25% |
| 2024-03-07 | $128.4317 | $137.9999 | $126.6324 | $132.104 | $31.69M | +2.98% |
| 2024-03-06 | $120.7904 | $128.95 | $120.065 | $128.2855 | $38.64M | +21.26% |
| 2024-03-05 | $114.20 | $119.55 | $89.11 | $105.7938 | $5.19M | -8.21% |
| 2024-03-04 | $114.3407 | $119.6625 | $110.3201 | $115.2533 | $58.92M | +1.15% |
| 2024-03-03 | $112.7937 | $115.4728 | $110.206 | $113.9413 | $46.00M | +0.24% |
| 2024-03-02 | $116.737 | $118.96 | $105.5508 | $113.6631 | $41.97M | +3.00% |
| 2024-03-01 | $105.89 | $110.59 | $105.82 | $110.3576 | $1.22M | +3.36% |
| 2024-02-29 | $112.1658 | $112.35 | $103.06 | $106.7689 | $39.45M | +2.39% |
| 2024-02-28 | $104.76 | $108.53 | $98.00 | $104.2736 | $2.60M | -1.22% |
| 2024-02-27 | $102.0211 | $107.9218 | $101.5436 | $105.5565 | $30.35M | +3.30% |
| 2024-02-26 | $103.1653 | $105.7689 | $100.9696 | $102.1798 | $36.18M | -0.33% |
| 2024-02-25 | $98.0887 | $103.857 | $97.5305 | $102.5185 | $26.69M | +3.46% |
| 2024-02-24 | $97.4519 | $101.94 | $97.17 | $99.0876 | $25.97M | +2.47% |
| 2024-02-23 | $97.676 | $103.9541 | $93.36 | $96.7002 | $39.77M | +5.11% |
| 2024-02-22 | $91.72 | $93.87 | $90.06 | $91.9984 | $621.39K | -0.63% |
| 2024-02-21 | $89.9994 | $93.7876 | $88.0764 | $92.5807 | $29.63M | -1.36% |
| 2024-02-20 | $96.24 | $97.03 | $90.03 | $93.8553 | $820.40K | -2.44% |
| 2024-02-19 | $94.65 | $98.04 | $94.25 | $96.1994 | $580.51K | -0.46% |
| 2024-02-18 | $94.9191 | $97.9922 | $93.4587 | $96.6409 | $25.85M | +2.03% |
| 2024-02-17 | $92.4435 | $95.4436 | $91.9383 | $94.7209 | $22.49M | +2.06% |
| 2024-02-16 | $91.8805 | $94.8115 | $90.9817 | $92.8059 | $26.63M | +0.92% |
| 2024-02-15 | $92.1375 | $94.9281 | $90.0925 | $91.9589 | $31.01M | +0.01% |
| 2024-02-14 | $91.1443 | $93.5098 | $89.9663 | $91.9467 | $29.77M | +1.21% |
| 2024-02-13 | $89.2641 | $92.6914 | $88.9428 | $90.8451 | $28.36M | +1.45% |
| 2024-02-12 | $88.2282 | $91.3612 | $87.627 | $89.546 | $31.71M | +1.72% |
| 2024-02-11 | $87.874 | $88.4586 | $85.0466 | $88.032 | $20.30M | +0.06% |
| 2024-02-10 | $88.0817 | $89.8461 | $87.2993 | $87.9793 | $18.00M | -0.01% |
| 2024-02-09 | $86.7913 | $88.9655 | $85.7626 | $87.9912 | $28.76M | +1.73% |
| 2024-02-08 | $86.5598 | $89.9217 | $84.9107 | $86.4906 | $28.12M | +0.42% |
| 2024-02-07 | $82.9757 | $86.7484 | $82.7026 | $86.1266 | $26.07M | +3.52% |
| 2024-02-06 | $83.9829 | $85.3936 | $82.2889 | $83.1958 | $22.15M | -0.95% |
| 2024-02-05 | $84.2569 | $85.3049 | $82.5877 | $83.997 | $20.12M | -0.17% |
| 2024-02-04 | $84.9412 | $85.9651 | $81.5255 | $84.1389 | $18.56M | -1.07% |
| 2024-02-03 | $86.0996 | $86.7995 | $83.8076 | $85.0515 | $16.53M | -1.15% |
| 2024-02-02 | $86.4407 | $86.5138 | $84.7382 | $86.039 | $26.53M | -0.02% |
| 2024-02-01 | $83.9115 | $86.5015 | $82.3391 | $86.0561 | $32.84M | +2.10% |
| 2024-01-31 | $87.4076 | $88.0406 | $82.9068 | $84.2849 | $33.06M | -9.40% |
| 2024-01-30 | $93.65 | $95.35 | $92.26 | $93.0312 | $316.85K | -0.64% |
| 2024-01-29 | $92.1424 | $94.2263 | $91.8008 | $93.6292 | $29.65M | +1.77% |
| 2024-01-28 | $91.3681 | $92.8869 | $90.0357 | $91.9972 | $26.39M | +0.67% |
| 2024-01-27 | $91.3189 | $93.5014 | $91.0421 | $91.385 | $22.80M | +0.08% |
| 2024-01-26 | $91.055 | $92.1224 | $90.2481 | $91.3128 | $28.57M | +0.60% |
| 2024-01-25 | $87.6045 | $91.1249 | $86.9579 | $90.7697 | $27.80M | +3.26% |
| 2024-01-24 | $89.4744 | $90.2605 | $87.3941 | $87.9023 | $27.72M | -1.77% |
| 2024-01-23 | $87.0105 | $90.7556 | $85.8262 | $89.488 | $32.55M | -2.30% |
| 2024-01-22 | $96.42 | $97.14 | $90.50 | $91.5958 | $554.84K | -5.14% |
| 2024-01-21 | $97.28 | $98.66 | $96.36 | $96.5598 | $248.84K | -1.11% |
| 2024-01-20 | $96.8687 | $98.6997 | $96.0441 | $97.6403 | $29.85M | +0.88% |
| 2024-01-19 | $95.1545 | $98.617 | $91.7948 | $96.7923 | $39.86M | +1.47% |
| 2024-01-18 | $100.0041 | $100.3333 | $94.719 | $95.3863 | $37.86M | -4.76% |
| 2024-01-17 | $101.2522 | $101.9655 | $98.7728 | $100.1576 | $35.18M | -1.49% |
| 2024-01-16 | $105.1001 | $105.4708 | $100.82 | $101.668 | $37.16M | -0.17% |
| 2024-01-15 | $99.42 | $103.30 | $99.40 | $101.8451 | $442.70K | +0.93% |
| 2024-01-14 | $103.6971 | $104.0216 | $99.1198 | $100.9097 | $34.90M | -3.01% |
| 2024-01-13 | $105.8765 | $107.719 | $102.3718 | $104.0376 | $34.65M | -1.26% |
| 2024-01-12 | $108.9871 | $110.2655 | $99.883 | $105.3702 | $45.85M | -3.46% |
| 2024-01-11 | $109.4822 | $113.9786 | $106.8146 | $109.1489 | $50.19M | +0.10% |
| 2024-01-10 | $102.4218 | $118.00 | $100.2941 | $109.045 | $60.13M | +13.11% |
| 2024-01-09 | $99.05 | $99.24 | $92.38 | $96.4051 | $966.50K | -2.59% |
| 2024-01-08 | $94.97 | $100.12 | $88.46 | $98.9717 | $1.07M | +3.46% |
| 2024-01-07 | $98.178 | $98.8483 | $88.6312 | $95.6592 | $29.98M | -2.71% |
| 2024-01-06 | $100.1057 | $101.0474 | $97.775 | $98.3238 | $44.60M | -2.11% |
| 2024-01-05 | $102.0197 | $103.4482 | $97.3433 | $100.4479 | $63.01M | -1.72% |
| 2024-01-04 | $105.2865 | $108.6029 | $100.2676 | $102.2045 | $62.84M | -2.36% |
| 2024-01-03 | $101.9626 | $105.535 | $99.6635 | $104.6741 | $64.20M | -4.94% |
| 2024-01-02 | $116.17 | $119.89 | $108.79 | $110.119 | $1.34M | -2.94% |
| 2024-01-01 | $112.4746 | $119.9413 | $111.6183 | $113.4501 | $40.24M | +4.34% |
Frequently asked questions
What was the Aave price on January 1, 2024?
AAVE opened 2024-01-01 at $112.4746 and closed that day at $113.4501.
What was the highest price of Aave in 2024?
The highest was $399.76 on 2024-12-16; the lowest was $68.70 on 2024-04-13.
How much did Aave change in 2024?
AAVE moved +174.54% in 2024, from $112.4746 to $308.793.
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.