Aave price history in 2025
In 2025 Aave (AAVE) went from $308.67 on 2025-01-01 to $146.1358 on 2025-12-31, a change of -52.66%. The highest price was $385.70 on 2025-08-23 and the lowest $82.39 on 2025-10-10. About $13.88B was traded across the year. The best day was 2025-05-08 (+20.66%) and the worst 2025-03-03 (-19.19%).
$308.67Open · 2025-01-01
$146.1358Close · 2025-12-31
$385.70High · 2025-08-23
$82.39Low · 2025-10-10
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $308.67 | $378.34 | $256.46 | $332.656 | $661.38M | +7.77% |
| February | $332.63 | $333.55 | $178.27 | $190.6225 | $714.06M | -42.69% |
| March | $191.58 | $239.76 | $151.86 | $159.6021 | $745.41M | -16.69% |
| April | $170.03 | $174.92 | $114.12 | $164.3463 | $647.80M | -3.34% |
| May | $176.0168 | $280.5327 | $163.27 | $248.8815 | $1.01B | +41.40% |
| June | $250.3099 | $325.1116 | $213.10 | $274.549 | $1.30B | +9.68% |
| July | $274.50 | $337.94 | $252.6604 | $260.2125 | $2.31B | -5.20% |
| August | $261.00 | $385.70 | $245.01 | $311.1932 | $2.24B | +19.23% |
| September | $315.02 | $328.93 | $249.54 | $274.3503 | $1.72B | -12.91% |
| October | $286.1401 | $301.66 | $82.39 | $225.5186 | $1.20B | -21.19% |
| November | $228.40 | $236.90 | $147.40 | $177.4889 | $617.74M | -22.29% |
| December | $177.46 | $207.11 | $143.70 | $146.1358 | $722.35M | -17.65% |
Every day of 2025
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2025-12-31 | $149.49 | $150.92 | $143.70 | $146.1358 | $14.04M | -1.91% |
| 2025-12-30 | $149.50 | $152.52 | $148.94 | $148.9842 | $11.73M | -0.51% |
| 2025-12-29 | $153.63 | $159.32 | $148.72 | $149.7473 | $19.96M | -1.98% |
| 2025-12-28 | $157.10 | $157.37 | $152.67 | $152.7773 | $12.03M | -2.46% |
| 2025-12-27 | $154.31 | $157.66 | $153.84 | $156.6336 | $11.36M | +1.15% |
| 2025-12-26 | $149.10 | $157.32 | $148.56 | $154.8478 | $21.25M | +3.85% |
| 2025-12-25 | $148.74 | $154.57 | $148.09 | $149.1058 | $12.15M | +0.25% |
| 2025-12-24 | $150.85 | $151.84 | $146.44 | $148.7283 | $17.34M | -1.07% |
| 2025-12-23 | $150.57 | $155.61 | $147.71 | $150.3383 | $38.44M | -0.14% |
| 2025-12-22 | $165.20 | $166.59 | $148.18 | $150.5459 | $76.60M | -8.85% |
| 2025-12-21 | $179.91 | $180.13 | $156.24 | $165.1554 | $23.32M | -7.68% |
| 2025-12-20 | $181.58 | $183.29 | $178.9006 | $178.9006 | $8.80M | -1.56% |
| 2025-12-19 | $173.59 | $187.50 | $171.93 | $181.7382 | $24.20M | +4.70% |
| 2025-12-18 | $179.96 | $185.25 | $169.51 | $173.5873 | $23.38M | -3.92% |
| 2025-12-17 | $186.15 | $192.71 | $176.80 | $180.666 | $25.46M | -2.59% |
| 2025-12-16 | $192.99 | $193.26 | $183.49 | $185.4739 | $23.85M | -3.48% |
| 2025-12-15 | $188.55 | $196.65 | $179.37 | $192.1642 | $33.43M | +2.57% |
| 2025-12-14 | $197.47 | $198.07 | $185.90 | $187.3495 | $17.38M | -4.74% |
| 2025-12-13 | $191.35 | $202.65 | $191.27 | $196.6655 | $12.84M | +2.78% |
| 2025-12-12 | $202.49 | $206.79 | $189.41 | $191.355 | $30.97M | -5.50% |
| 2025-12-11 | $196.98 | $203.29 | $187.03 | $202.5007 | $22.95M | +2.79% |
| 2025-12-10 | $202.42 | $207.11 | $196.39 | $196.9949 | $30.11M | -1.91% |
| 2025-12-09 | $191.51 | $206.32 | $187.29 | $200.8243 | $46.97M | +4.21% |
| 2025-12-08 | $187.51 | $200.00 | $185.92 | $192.7102 | $26.71M | +2.03% |
| 2025-12-07 | $187.40 | $195.04 | $181.98 | $188.8848 | $23.20M | +0.62% |
| 2025-12-06 | $183.48 | $191.49 | $182.17 | $187.7178 | $9.70M | +1.76% |
| 2025-12-05 | $190.50 | $193.44 | $181.52 | $184.4666 | $15.05M | -2.88% |
| 2025-12-04 | $197.86 | $199.44 | $187.35 | $189.9464 | $14.62M | -3.69% |
| 2025-12-03 | $189.89 | $200.61 | $189.41 | $197.2255 | $29.79M | +3.43% |
| 2025-12-02 | $171.35 | $190.84 | $167.23 | $190.6792 | $27.93M | +11.26% |
| 2025-12-01 | $177.46 | $178.07 | $162.28 | $171.3768 | $16.78M | -3.44% |
| 2025-11-30 | $182.07 | $190.70 | $177.13 | $177.4889 | $8.24M | -2.10% |
| 2025-11-29 | $185.28 | $186.68 | $180.86 | $181.2942 | $9.14M | -1.99% |
| 2025-11-28 | $185.96 | $189.27 | $182.35 | $184.9712 | $10.15M | -0.56% |
| 2025-11-27 | $185.80 | $187.98 | $181.93 | $186.0042 | $13.26M | +0.17% |
| 2025-11-26 | $178.98 | $188.82 | $174.86 | $185.6971 | $16.49M | +3.94% |
| 2025-11-25 | $178.45 | $181.42 | $174.24 | $178.6533 | $14.37M | +0.53% |
| 2025-11-24 | $167.46 | $180.15 | $165.56 | $177.7067 | $26.77M | +5.24% |
| 2025-11-23 | $161.22 | $171.59 | $160.41 | $168.8618 | $19.85M | +4.06% |
| 2025-11-22 | $157.84 | $163.58 | $155.20 | $162.2664 | $15.25M | +2.82% |
| 2025-11-21 | $164.67 | $168.02 | $147.40 | $157.8135 | $29.01M | -4.17% |
| 2025-11-20 | $174.53 | $179.62 | $159.48 | $164.6728 | $17.87M | -5.48% |
| 2025-11-19 | $178.14 | $179.08 | $163.77 | $174.2223 | $21.33M | -2.28% |
| 2025-11-18 | $169.19 | $179.72 | $165.30 | $178.2865 | $17.88M | +5.41% |
| 2025-11-17 | $172.91 | $182.34 | $164.91 | $169.1436 | $17.35M | -2.49% |
| 2025-11-16 | $178.47 | $182.26 | $167.77 | $173.4649 | $19.10M | -2.04% |
| 2025-11-15 | $173.94 | $182.79 | $173.89 | $177.08 | $12.30M | +1.29% |
| 2025-11-14 | $198.77 | $199.80 | $172.90 | $174.8212 | $41.09M | -12.07% |
| 2025-11-13 | $205.15 | $216.73 | $190.71 | $198.8075 | $20.50M | -3.73% |
| 2025-11-12 | $207.73 | $219.52 | $202.90 | $206.5206 | $30.28M | -0.56% |
| 2025-11-11 | $228.28 | $232.18 | $207.08 | $207.6746 | $31.43M | -9.02% |
| 2025-11-10 | $212.36 | $229.38 | $210.71 | $228.273 | $21.80M | +7.52% |
| 2025-11-09 | $202.78 | $215.00 | $196.66 | $212.3131 | $12.85M | +3.60% |
| 2025-11-08 | $208.00 | $211.09 | $198.48 | $204.9385 | $27.84M | -1.49% |
| 2025-11-07 | $197.28 | $212.56 | $189.89 | $208.0295 | $22.26M | +5.12% |
| 2025-11-06 | $201.85 | $205.92 | $192.81 | $197.9047 | $31.14M | -2.00% |
| 2025-11-05 | $188.10 | $205.16 | $180.84 | $201.9416 | $23.69M | +7.31% |
| 2025-11-04 | $199.67 | $206.05 | $176.75 | $188.1775 | $31.16M | -5.76% |
| 2025-11-03 | $231.37 | $232.97 | $194.93 | $199.6802 | $31.18M | -13.67% |
| 2025-11-02 | $222.96 | $236.90 | $218.45 | $231.3035 | $9.51M | +4.26% |
| 2025-11-01 | $228.40 | $229.25 | $221.40 | $221.8424 | $14.67M | -1.63% |
| 2025-10-31 | $218.55 | $235.70 | $212.37 | $225.5186 | $34.55M | +4.22% |
| 2025-10-30 | $227.51 | $231.24 | $207.39 | $216.377 | $21.03M | -4.94% |
| 2025-10-29 | $228.35 | $235.30 | $222.13 | $227.6231 | $14.87M | -0.14% |
| 2025-10-28 | $235.07 | $239.05 | $224.61 | $227.9499 | $33.04M | -2.79% |
| 2025-10-27 | $237.5997 | $242.38 | $229.776 | $234.4848 | $33.13M | -1.85% |
| 2025-10-26 | $237.8743 | $248.9226 | $235.08 | $238.915 | $40.77M | +5.58% |
| 2025-10-25 | $228.93 | $229.07 | $224.79 | $226.2943 | $5.18M | -0.76% |
| 2025-10-24 | $224.58 | $235.04 | $223.29 | $228.0218 | $18.55M | +1.16% |
| 2025-10-23 | $223.1135 | $235.0773 | $221.19 | $225.403 | $31.59M | +4.14% |
| 2025-10-22 | $218.74 | $225.16 | $208.49 | $216.4484 | $23.14M | -2.09% |
| 2025-10-21 | $228.94 | $236.77 | $217.96 | $221.0693 | $41.00M | -4.75% |
| 2025-10-20 | $222.44 | $235.88 | $217.92 | $232.1057 | $36.62M | +2.84% |
| 2025-10-19 | $224.81 | $235.7613 | $217.83 | $225.7022 | $37.45M | +5.02% |
| 2025-10-18 | $206.57 | $216.97 | $205.43 | $214.9041 | $10.67M | +3.68% |
| 2025-10-17 | $223.13 | $227.23 | $200.19 | $207.2724 | $36.02M | -7.12% |
| 2025-10-16 | $242.26 | $246.25 | $222.51 | $223.1698 | $19.30M | -6.53% |
| 2025-10-15 | $243.35 | $246.38 | $233.726 | $238.7652 | $54.86M | -6.50% |
| 2025-10-14 | $261.12 | $263.58 | $238.12 | $255.3598 | $23.30M | -2.23% |
| 2025-10-13 | $250.99 | $262.96 | $244.27 | $261.192 | $29.53M | +3.79% |
| 2025-10-12 | $234.36 | $256.183 | $225.28 | $251.6661 | $104.45M | +7.41% |
| 2025-10-11 | $224.57 | $244.62 | $217.20 | $234.2955 | $76.25M | +4.29% |
| 2025-10-10 | $273.69 | $279.61 | $82.39 | $224.6484 | $47.88M | -17.91% |
| 2025-10-09 | $285.47 | $286.72 | $268.59 | $273.668 | $18.69M | -4.15% |
| 2025-10-08 | $276.19 | $287.25 | $274.61 | $285.5033 | $13.22M | +3.00% |
| 2025-10-07 | $279.1196 | $284.24 | $274.76 | $277.1772 | $75.21M | -6.73% |
| 2025-10-06 | $285.72 | $301.66 | $283.01 | $297.1802 | $20.06M | +4.03% |
| 2025-10-05 | $283.18 | $296.09 | $281.12 | $285.6659 | $25.36M | -0.52% |
| 2025-10-04 | $280.50 | $296.0526 | $280.2261 | $287.1642 | $67.00M | -1.15% |
| 2025-10-03 | $288.94 | $300.29 | $283.91 | $290.4946 | $27.37M | +0.06% |
| 2025-10-02 | $283.9793 | $294.352 | $283.33 | $290.324 | $94.94M | +1.79% |
| 2025-10-01 | $286.1401 | $289.1602 | $278.75 | $285.2298 | $82.12M | +3.97% |
| 2025-09-30 | $277.07 | $279.05 | $266.22 | $274.3503 | $17.25M | -0.98% |
| 2025-09-29 | $275.07 | $280.25 | $268.81 | $277.0766 | $20.56M | +0.68% |
| 2025-09-28 | $266.37 | $278.44 | $266.2269 | $275.2168 | $75.08M | +3.34% |
| 2025-09-27 | $268.15 | $268.99 | $261.0976 | $266.3245 | $33.66M | -1.21% |
| 2025-09-26 | $260.26 | $272.66 | $256.29 | $269.5752 | $60.72M | +2.51% |
| 2025-09-25 | $268.62 | $268.9818 | $255.71 | $262.9618 | $111.82M | -5.47% |
| 2025-09-24 | $274.55 | $281.30 | $268.54 | $278.175 | $23.55M | +0.68% |
| 2025-09-23 | $270.37 | $280.44 | $263.10 | $276.2827 | $98.59M | +0.97% |
| 2025-09-22 | $293.88 | $295.51 | $249.54 | $273.6283 | $102.65M | -6.92% |
| 2025-09-21 | $296.81 | $299.11 | $292.88 | $293.9771 | $7.25M | -0.77% |
| 2025-09-20 | $298.16 | $299.48 | $293.27 | $296.2618 | $23.65M | -0.72% |
| 2025-09-19 | $309.19 | $311.92 | $296.63 | $298.4101 | $41.32M | -2.16% |
| 2025-09-18 | $309.35 | $312.8724 | $298.86 | $305.0008 | $63.20M | -0.96% |
| 2025-09-17 | $293.2556 | $310.78 | $290.94 | $307.9631 | $82.87M | +4.07% |
| 2025-09-16 | $293.5414 | $301.8503 | $292.20 | $295.9291 | $56.59M | -0.07% |
| 2025-09-15 | $297.5208 | $300.296 | $289.5379 | $296.1407 | $61.27M | -1.94% |
| 2025-09-14 | $314.65 | $315.21 | $302.0126 | $302.0126 | $54.20M | -4.11% |
| 2025-09-13 | $321.54 | $321.62 | $309.60 | $314.9699 | $21.74M | -0.94% |
| 2025-09-12 | $309.61 | $321.7081 | $308.38 | $317.9595 | $69.82M | +2.26% |
| 2025-09-11 | $302.6165 | $316.0662 | $302.3432 | $310.9442 | $65.10M | +3.12% |
| 2025-09-10 | $303.75 | $308.9237 | $297.6421 | $301.5268 | $83.44M | +0.26% |
| 2025-09-09 | $302.92 | $309.43 | $295.30 | $300.7595 | $69.70M | +0.53% |
| 2025-09-08 | $306.2262 | $309.9861 | $294.9765 | $299.1753 | $81.28M | -1.75% |
| 2025-09-07 | $299.77 | $307.9675 | $298.08 | $304.4895 | $54.29M | +1.79% |
| 2025-09-06 | $298.8437 | $303.49 | $297.3628 | $299.1348 | $34.61M | -0.56% |
| 2025-09-05 | $306.43 | $313.53 | $298.39 | $300.8294 | $57.49M | -1.06% |
| 2025-09-04 | $308.8498 | $313.663 | $298.35 | $304.0562 | $98.94M | -7.27% |
| 2025-09-03 | $315.74 | $328.93 | $312.83 | $327.887 | $23.63M | +3.86% |
| 2025-09-02 | $304.83 | $318.28 | $303.89 | $315.6918 | $28.86M | +2.85% |
| 2025-09-01 | $315.02 | $319.11 | $299.2289 | $306.9497 | $96.51M | -1.36% |
| 2025-08-31 | $320.11 | $322.84 | $306.30 | $311.1932 | $66.63M | -2.67% |
| 2025-08-30 | $314.61 | $325.0822 | $314.0773 | $319.7428 | $64.77M | +0.83% |
| 2025-08-29 | $317.47 | $321.49 | $304.20 | $317.1101 | $104.24M | +0.72% |
| 2025-08-28 | $320.51 | $328.84 | $312.81 | $314.8522 | $117.16M | -1.13% |
| 2025-08-27 | $335.71 | $336.38 | $318.4487 | $318.4487 | $127.93M | -4.01% |
| 2025-08-26 | $318.67 | $339.00 | $314.36 | $331.7505 | $126.66M | +2.68% |
| 2025-08-25 | $348.73 | $349.18 | $310.40 | $323.1003 | $148.04M | -7.36% |
| 2025-08-24 | $357.78 | $360.16 | $343.54 | $348.758 | $39.46M | -1.83% |
| 2025-08-23 | $345.63 | $385.70 | $340.02 | $355.2476 | $143.11M | +2.82% |
| 2025-08-22 | $300.11 | $346.56 | $294.14 | $345.5097 | $54.34M | +15.13% |
| 2025-08-21 | $299.36 | $304.82 | $293.88 | $300.1132 | $32.17M | +0.61% |
| 2025-08-20 | $278.74 | $299.64 | $277.63 | $298.2931 | $103.04M | +7.54% |
| 2025-08-19 | $288.57 | $292.77 | $275.76 | $277.3662 | $30.25M | -2.62% |
| 2025-08-18 | $303.12 | $304.40 | $284.16 | $284.8169 | $90.02M | -6.05% |
| 2025-08-17 | $295.61 | $310.71 | $294.01 | $303.1706 | $25.37M | +2.54% |
| 2025-08-16 | $300.01 | $303.66 | $290.21 | $295.6727 | $14.95M | -0.49% |
| 2025-08-15 | $312.58 | $317.71 | $293.61 | $297.1414 | $87.82M | -4.96% |
| 2025-08-14 | $332.15 | $340.39 | $303.77 | $312.6423 | $48.36M | -5.87% |
| 2025-08-13 | $322.20 | $335.60 | $316.84 | $332.1491 | $42.20M | +2.87% |
| 2025-08-12 | $313.3042 | $334.8885 | $311.5192 | $322.8772 | $140.57M | +10.10% |
| 2025-08-11 | $306.17 | $312.89 | $291.10 | $293.2485 | $41.29M | -3.05% |
| 2025-08-10 | $307.775 | $311.47 | $298.01 | $302.4892 | $91.43M | -1.71% |
| 2025-08-09 | $290.97 | $311.3271 | $290.23 | $307.7513 | $105.22M | +5.80% |
| 2025-08-08 | $285.03 | $295.03 | $279.36 | $290.8738 | $51.77M | +2.25% |
| 2025-08-07 | $273.0365 | $288.4506 | $269.57 | $284.4859 | $111.52M | +7.97% |
| 2025-08-06 | $255.39 | $264.53 | $251.26 | $263.4952 | $16.20M | +2.64% |
| 2025-08-05 | $267.82 | $268.26 | $250.26 | $256.7209 | $25.80M | -4.15% |
| 2025-08-04 | $260.09 | $271.13 | $259.57 | $267.8332 | $24.33M | +1.84% |
| 2025-08-03 | $257.50 | $267.9439 | $256.74 | $262.9976 | $50.18M | +5.42% |
| 2025-08-02 | $255.42 | $258.00 | $245.01 | $249.4765 | $26.63M | -1.77% |
| 2025-08-01 | $261.00 | $262.81 | $249.12 | $253.9794 | $83.74M | -2.40% |
| 2025-07-31 | $268.9174 | $272.1567 | $252.6604 | $260.2125 | $97.60M | -4.19% |
| 2025-07-30 | $276.4118 | $280.2751 | $263.86 | $271.6002 | $84.35M | -2.86% |
| 2025-07-29 | $288.93 | $295.52 | $279.16 | $279.5962 | $67.36M | -2.31% |
| 2025-07-28 | $304.93 | $308.98 | $285.72 | $286.2002 | $84.82M | -6.15% |
| 2025-07-27 | $294.94 | $305.67 | $293.93 | $304.9414 | $26.10M | +3.06% |
| 2025-07-26 | $294.21 | $299.74 | $292.32 | $295.8911 | $43.61M | +0.48% |
| 2025-07-25 | $286.19 | $295.26 | $280.12 | $294.4701 | $77.47M | +2.51% |
| 2025-07-24 | $290.47 | $295.51 | $276.37 | $287.263 | $118.80M | -1.21% |
| 2025-07-23 | $293.88 | $295.5017 | $276.19 | $290.7914 | $119.86M | -6.35% |
| 2025-07-22 | $322.15 | $324.34 | $300.17 | $310.5129 | $57.98M | -3.61% |
| 2025-07-21 | $324.30 | $334.73 | $318.07 | $322.1365 | $39.27M | -1.11% |
| 2025-07-20 | $333.78 | $335.30 | $318.63 | $325.7392 | $108.54M | +2.06% |
| 2025-07-19 | $324.42 | $325.78 | $311.94 | $319.1692 | $23.03M | -0.45% |
| 2025-07-18 | $321.61 | $337.94 | $311.48 | $320.6276 | $118.44M | +0.45% |
| 2025-07-17 | $324.528 | $337.8435 | $312.39 | $319.2002 | $164.76M | -1.46% |
| 2025-07-16 | $326.59 | $334.91 | $321.15 | $323.923 | $124.85M | -0.95% |
| 2025-07-15 | $315.15 | $331.49 | $305.65 | $327.0243 | $129.61M | +2.62% |
| 2025-07-14 | $305.97 | $331.70 | $305.31 | $318.6898 | $117.58M | +4.23% |
| 2025-07-13 | $302.15 | $317.65 | $299.95 | $305.7671 | $33.13M | +1.21% |
| 2025-07-12 | $297.41 | $306.82 | $293.00 | $302.1041 | $16.83M | +1.90% |
| 2025-07-11 | $304.39 | $309.98 | $293.1092 | $296.4739 | $88.38M | -3.17% |
| 2025-07-10 | $296.1955 | $317.981 | $295.66 | $306.1653 | $111.75M | +2.45% |
| 2025-07-09 | $297.919 | $306.6089 | $292.3378 | $298.8458 | $86.34M | +1.07% |
| 2025-07-08 | $285.582 | $303.0067 | $283.74 | $295.6892 | $71.81M | +3.98% |
| 2025-07-07 | $286.58 | $290.8515 | $277.5758 | $284.3735 | $56.64M | -0.88% |
| 2025-07-06 | $276.1063 | $291.70 | $273.4852 | $286.9007 | $55.46M | +4.35% |
| 2025-07-05 | $270.0915 | $278.78 | $267.24 | $274.9378 | $29.29M | +2.56% |
| 2025-07-04 | $261.9603 | $275.54 | $258.60 | $268.0714 | $40.73M | -4.03% |
| 2025-07-03 | $276.15 | $285.50 | $272.90 | $279.3329 | $21.75M | +1.28% |
| 2025-07-02 | $273.88 | $285.4665 | $272.79 | $275.7908 | $82.80M | +6.09% |
| 2025-07-01 | $274.50 | $277.33 | $259.57 | $259.9567 | $8.93M | -5.31% |
| 2025-06-30 | $278.60 | $284.86 | $268.55 | $274.549 | $14.56M | -0.91% |
| 2025-06-29 | $271.8235 | $280.9064 | $268.47 | $277.0841 | $67.79M | +6.60% |
| 2025-06-28 | $259.27 | $261.89 | $253.16 | $259.9218 | $6.71M | +0.70% |
| 2025-06-27 | $264.96 | $266.6168 | $253.08 | $258.106 | $45.45M | +3.11% |
| 2025-06-26 | $255.93 | $265.56 | $249.22 | $250.3135 | $16.63M | -1.69% |
| 2025-06-25 | $257.0685 | $265.60 | $251.1168 | $254.6092 | $63.20M | -2.14% |
| 2025-06-24 | $261.1429 | $271.01 | $256.11 | $260.1694 | $74.63M | +0.30% |
| 2025-06-23 | $228.7225 | $264.7946 | $221.79 | $259.3874 | $105.14M | +13.64% |
| 2025-06-22 | $234.71 | $238.93 | $213.10 | $228.2492 | $49.77M | -2.74% |
| 2025-06-21 | $247.32 | $250.10 | $226.96 | $234.6854 | $11.75M | -4.57% |
| 2025-06-20 | $254.9467 | $255.22 | $242.01 | $245.9311 | $49.83M | -3.63% |
| 2025-06-19 | $250.2621 | $264.4763 | $249.5286 | $255.201 | $51.09M | -1.47% |
| 2025-06-18 | $266.54 | $270.10 | $255.23 | $259.0162 | $11.20M | -1.45% |
| 2025-06-17 | $266.52 | $273.8458 | $255.389 | $262.8241 | $80.51M | -2.63% |
| 2025-06-16 | $288.9914 | $290.5005 | $263.80 | $269.9296 | $84.60M | -1.80% |
| 2025-06-15 | $275.17 | $278.90 | $266.41 | $274.8892 | $8.25M | +0.14% |
| 2025-06-14 | $272.26 | $278.89 | $268.12 | $274.4985 | $48.04M | -5.71% |
| 2025-06-13 | $293.97 | $294.23 | $262.53 | $291.1186 | $31.18M | -0.97% |
| 2025-06-12 | $303.86 | $309.24 | $287.74 | $293.9752 | $16.10M | -1.93% |
| 2025-06-11 | $315.703 | $315.78 | $292.2994 | $299.7479 | $100.26M | -4.14% |
| 2025-06-10 | $305.02 | $325.1116 | $300.70 | $312.7011 | $133.01M | +10.41% |
| 2025-06-09 | $253.81 | $285.59 | $250.38 | $283.2066 | $8.55M | +11.56% |
| 2025-06-08 | $257.41 | $257.50 | $252.26 | $253.8546 | $3.01M | -0.34% |
| 2025-06-07 | $258.3027 | $260.4913 | $252.22 | $254.7109 | $22.11M | +0.01% |
| 2025-06-06 | $252.9566 | $258.6131 | $249.3373 | $254.6773 | $25.39M | +5.34% |
| 2025-06-05 | $264.15 | $266.96 | $240.20 | $241.7727 | $9.05M | -7.68% |
| 2025-06-04 | $273.35 | $273.718 | $258.242 | $261.8739 | $48.43M | -3.35% |
| 2025-06-03 | $269.2232 | $275.8558 | $262.7546 | $270.9645 | $59.03M | +5.12% |
| 2025-06-02 | $246.12 | $258.17 | $239.18 | $257.758 | $8.28M | +3.20% |
| 2025-06-01 | $250.3099 | $254.55 | $239.18 | $249.7697 | $42.56M | +0.36% |
| 2025-05-31 | $248.71 | $254.42 | $237.7269 | $248.8815 | $36.20M | -0.28% |
| 2025-05-30 | $246.7216 | $256.2657 | $240.08 | $249.5796 | $64.08M | +0.61% |
| 2025-05-29 | $255.5896 | $258.8154 | $240.7131 | $248.0659 | $62.64M | -6.39% |
| 2025-05-28 | $271.56 | $274.56 | $260.33 | $264.9891 | $10.20M | -0.92% |
| 2025-05-27 | $277.40 | $280.5327 | $264.1028 | $267.4425 | $56.75M | +0.04% |
| 2025-05-26 | $269.27 | $276.18 | $259.41 | $267.3259 | $27.80M | +0.21% |
| 2025-05-25 | $264.5531 | $276.1732 | $258.04 | $266.7576 | $72.30M | +1.31% |
| 2025-05-24 | $272.0212 | $276.8573 | $256.3483 | $263.3186 | $83.53M | +2.77% |
| 2025-05-23 | $256.81 | $264.07 | $239.32 | $256.2102 | $29.56M | +0.61% |
| 2025-05-22 | $256.6006 | $264.0945 | $239.3753 | $254.6672 | $73.23M | +2.80% |
| 2025-05-21 | $259.46 | $261.96 | $243.29 | $247.7389 | $14.84M | -3.60% |
| 2025-05-20 | $249.19 | $270.22 | $246.92 | $256.9943 | $69.31M | +3.75% |
| 2025-05-19 | $232.14 | $249.73 | $212.00 | $247.7083 | $13.36M | +7.71% |
| 2025-05-18 | $241.96 | $244.05 | $212.1353 | $229.9783 | $52.87M | +3.47% |
| 2025-05-17 | $230.96 | $231.94 | $219.80 | $222.2595 | $13.10M | -3.79% |
| 2025-05-16 | $223.78 | $245.07 | $221.58 | $231.0071 | $14.78M | +3.34% |
| 2025-05-15 | $229.50 | $235.32 | $216.82 | $223.5456 | $9.70M | -1.91% |
| 2025-05-14 | $228.8829 | $232.90 | $216.80 | $227.9026 | $29.30M | -1.85% |
| 2025-05-13 | $226.9597 | $239.1528 | $225.02 | $232.1904 | $33.82M | +3.37% |
| 2025-05-12 | $218.4865 | $227.07 | $210.3607 | $224.6154 | $40.72M | +2.35% |
| 2025-05-11 | $216.48 | $229.82 | $213.9537 | $219.4551 | $33.53M | -3.90% |
| 2025-05-10 | $211.22 | $230.17 | $208.87 | $228.3707 | $10.79M | +8.14% |
| 2025-05-09 | $206.27 | $220.55 | $202.49 | $211.1871 | $9.38M | +1.73% |
| 2025-05-08 | $192.2223 | $220.4502 | $189.1279 | $207.6019 | $51.99M | +20.66% |
| 2025-05-07 | $177.81 | $180.00 | $167.43 | $172.0586 | $7.25M | -3.15% |
| 2025-05-06 | $176.92 | $178.99 | $163.27 | $177.6546 | $6.78M | +0.40% |
| 2025-05-05 | $171.10 | $180.78 | $169.62 | $176.9439 | $8.20M | +2.33% |
| 2025-05-04 | $173.69 | $180.7277 | $169.801 | $172.9077 | $21.35M | -1.44% |
| 2025-05-03 | $173.06 | $181.069 | $169.61 | $175.4388 | $20.85M | +1.03% |
| 2025-05-02 | $175.2611 | $179.20 | $171.4726 | $173.6512 | $12.99M | -0.34% |
| 2025-05-01 | $176.0168 | $177.82 | $171.49 | $174.2475 | $21.27M | +6.02% |
| 2025-04-30 | $165.63 | $166.97 | $155.42 | $164.3463 | $4.83M | -0.87% |
| 2025-04-29 | $166.25 | $171.23 | $163.34 | $165.7836 | $3.66M | -0.76% |
| 2025-04-28 | $164.6736 | $171.27 | $163.23 | $167.0586 | $19.11M | +0.93% |
| 2025-04-27 | $166.5698 | $174.92 | $161.8791 | $165.5117 | $24.64M | -4.20% |
| 2025-04-26 | $166.51 | $173.14 | $164.40 | $172.7762 | $8.07M | +3.33% |
| 2025-04-25 | $167.26 | $170.60 | $163.09 | $167.203 | $27.96M | -0.18% |
| 2025-04-24 | $166.96 | $170.20 | $162.8494 | $167.5111 | $32.71M | +0.03% |
| 2025-04-23 | $161.46 | $170.10 | $158.37 | $167.4527 | $34.03M | +5.84% |
| 2025-04-22 | $142.89 | $158.97 | $139.75 | $158.2202 | $9.21M | +10.72% |
| 2025-04-21 | $140.94 | $146.05 | $139.11 | $142.9002 | $8.46M | +0.21% |
| 2025-04-20 | $137.49 | $145.9415 | $137.119 | $142.5969 | $15.20M | +0.47% |
| 2025-04-19 | $138.41 | $142.98 | $137.94 | $141.9301 | $3.12M | +1.85% |
| 2025-04-18 | $137.9091 | $140.94 | $137.58 | $139.3549 | $10.54M | +0.64% |
| 2025-04-17 | $134.05 | $141.56 | $133.92 | $138.4646 | $18.38M | +2.06% |
| 2025-04-16 | $135.18 | $140.033 | $129.81 | $135.6722 | $22.66M | +0.71% |
| 2025-04-15 | $136.4795 | $137.92 | $132.54 | $134.7214 | $18.35M | -1.65% |
| 2025-04-14 | $139.19 | $142.2217 | $135.43 | $136.9799 | $22.47M | -1.57% |
| 2025-04-13 | $140.86 | $147.2008 | $136.64 | $139.1628 | $20.73M | -6.04% |
| 2025-04-12 | $136.49 | $150.16 | $133.79 | $148.114 | $8.76M | +8.56% |
| 2025-04-11 | $131.96 | $139.40 | $131.36 | $136.4364 | $10.87M | +2.14% |
| 2025-04-10 | $143.06 | $143.33 | $128.247 | $133.5759 | $25.09M | -6.69% |
| 2025-04-09 | $125.31 | $145.15 | $119.88 | $143.157 | $22.07M | +12.72% |
| 2025-04-08 | $131.3246 | $131.8904 | $120.0202 | $127.0025 | $36.75M | -3.54% |
| 2025-04-07 | $129.10 | $136.2219 | $114.12 | $131.6632 | $48.38M | +0.73% |
| 2025-04-06 | $144.2607 | $144.3686 | $114.2646 | $130.7048 | $54.11M | -14.35% |
| 2025-04-05 | $151.96 | $155.38 | $149.54 | $152.5966 | $7.21M | +0.80% |
| 2025-04-04 | $151.13 | $153.94 | $144.49 | $151.3912 | $29.25M | +0.73% |
| 2025-04-03 | $150.1697 | $154.1302 | $144.5846 | $150.2994 | $22.64M | +0.13% |
| 2025-04-02 | $166.03 | $168.85 | $149.51 | $150.0994 | $48.36M | -8.63% |
| 2025-04-01 | $170.03 | $171.1352 | $156.036 | $164.2824 | $30.18M | +2.93% |
| 2025-03-31 | $163.61 | $164.60 | $151.86 | $159.6021 | $11.27M | -1.91% |
| 2025-03-30 | $168.08 | $169.58 | $161.37 | $162.7022 | $33.56M | -2.19% |
| 2025-03-29 | $175.74 | $180.53 | $165.84 | $166.3427 | $31.06M | -4.45% |
| 2025-03-28 | $184.37 | $186.92 | $168.45 | $174.0876 | $30.63M | -5.83% |
| 2025-03-27 | $177.42 | $186.15 | $177.07 | $184.8584 | $7.61M | +4.18% |
| 2025-03-26 | $186.68 | $190.35 | $175.14 | $177.4372 | $25.07M | -3.20% |
| 2025-03-25 | $187.3924 | $190.4117 | $180.374 | $183.3105 | $20.29M | -3.16% |
| 2025-03-24 | $185.07 | $194.56 | $181.29 | $189.3013 | $24.05M | +2.32% |
| 2025-03-23 | $179.77 | $186.53 | $179.48 | $185.0166 | $7.64M | +1.60% |
| 2025-03-22 | $179.76 | $186.57 | $179.25 | $182.0961 | $27.33M | +1.65% |
| 2025-03-21 | $178.59 | $183.27 | $174.11 | $179.1455 | $17.34M | +1.12% |
| 2025-03-20 | $182.40 | $183.15 | $171.59 | $177.168 | $31.52M | -2.88% |
| 2025-03-19 | $170.27 | $184.58 | $169.65 | $182.4224 | $24.77M | +7.29% |
| 2025-03-18 | $174.79 | $175.28 | $164.88 | $170.0318 | $11.81M | -2.74% |
| 2025-03-17 | $164.71 | $177.23 | $164.62 | $174.8186 | $15.52M | +6.07% |
| 2025-03-16 | $173.01 | $174.03 | $163.28 | $164.8169 | $9.62M | -4.68% |
| 2025-03-15 | $173.11 | $177.27 | $171.78 | $172.9143 | $5.95M | -0.13% |
| 2025-03-14 | $162.94 | $177.3249 | $162.08 | $173.1478 | $30.53M | +6.30% |
| 2025-03-13 | $174.84 | $176.18 | $160.15 | $162.8794 | $14.15M | -6.85% |
| 2025-03-12 | $182.02 | $184.34 | $163.90 | $174.8659 | $28.38M | -3.91% |
| 2025-03-11 | $180.33 | $185.93 | $167.06 | $181.9815 | $41.37M | +2.00% |
| 2025-03-10 | $178.76 | $201.94 | $175.34 | $178.4182 | $64.06M | -0.03% |
| 2025-03-09 | $195.74 | $198.22 | $176.36 | $178.4748 | $16.17M | -7.80% |
| 2025-03-08 | $196.64 | $199.32 | $185.20 | $193.5781 | $25.16M | -1.53% |
| 2025-03-07 | $208.47 | $212.11 | $195.32 | $196.5849 | $19.87M | -5.03% |
| 2025-03-06 | $220.78 | $239.76 | $206.9975 | $206.9975 | $44.51M | -5.46% |
| 2025-03-05 | $206.78 | $226.13 | $204.39 | $218.9519 | $49.04M | +5.94% |
| 2025-03-04 | $180.90 | $216.80 | $167.60 | $206.6714 | $26.20M | +14.38% |
| 2025-03-03 | $223.49 | $224.39 | $177.81 | $180.6953 | $14.59M | -19.19% |
| 2025-03-02 | $195.05 | $227.00 | $190.23 | $223.5951 | $17.38M | +13.89% |
| 2025-03-01 | $191.58 | $197.02 | $183.54 | $196.3303 | $18.95M | +2.99% |
| 2025-02-28 | $203.94 | $204.39 | $178.27 | $190.6225 | $29.66M | -6.51% |
| 2025-02-27 | $202.62 | $209.98 | $196.68 | $203.8964 | $9.94M | +0.21% |
| 2025-02-26 | $205.23 | $211.54 | $192.13 | $203.4732 | $33.19M | -0.98% |
| 2025-02-25 | $210.56 | $213.50 | $189.75 | $205.4882 | $39.57M | -2.46% |
| 2025-02-24 | $247.69 | $249.34 | $205.46 | $210.6719 | $11.91M | -14.94% |
| 2025-02-23 | $247.14 | $254.23 | $243.55 | $247.6785 | $4.57M | +0.88% |
| 2025-02-22 | $242.92 | $251.76 | $239.03 | $245.5058 | $12.55M | +0.02% |
| 2025-02-21 | $261.13 | $269.08 | $238.54 | $245.4525 | $42.75M | -4.88% |
| 2025-02-20 | $253.92 | $269.07 | $251.38 | $258.0436 | $21.60M | +1.80% |
| 2025-02-19 | $252.3773 | $262.88 | $249.67 | $253.4714 | $22.13M | +1.04% |
| 2025-02-18 | $264.52 | $266.04 | $241.76 | $250.8722 | $29.59M | -5.15% |
| 2025-02-17 | $253.94 | $278.65 | $249.74 | $264.4893 | $19.04M | +4.14% |
| 2025-02-16 | $253.35 | $259.00 | $250.00 | $253.9738 | $3.42M | -0.17% |
| 2025-02-15 | $261.03 | $263.20 | $249.64 | $254.4133 | $11.21M | -3.14% |
| 2025-02-14 | $256.41 | $270.18 | $253.09 | $262.6672 | $9.36M | +1.16% |
| 2025-02-13 | $252.75 | $259.6633 | $246.55 | $259.6633 | $26.68M | +2.98% |
| 2025-02-12 | $240.12 | $261.00 | $236.9001 | $252.1404 | $28.30M | +4.20% |
| 2025-02-11 | $252.37 | $262.36 | $241.9758 | $241.9758 | $25.02M | -3.74% |
| 2025-02-10 | $242.06 | $258.02 | $234.62 | $251.3848 | $33.40M | +3.45% |
| 2025-02-09 | $238.84 | $252.72 | $229.81 | $243.0055 | $13.04M | +0.41% |
| 2025-02-08 | $232.51 | $252.5298 | $231.45 | $242.0077 | $22.78M | +2.74% |
| 2025-02-07 | $241.83 | $261.92 | $231.04 | $235.5643 | $26.89M | -2.46% |
| 2025-02-06 | $259.46 | $266.87 | $239.29 | $241.4933 | $18.93M | -6.94% |
| 2025-02-05 | $272.29 | $283.13 | $256.07 | $259.5004 | $16.57M | -4.31% |
| 2025-02-04 | $276.38 | $283.47 | $249.30 | $271.1758 | $53.40M | -1.87% |
| 2025-02-03 | $258.48 | $284.79 | $193.13 | $276.355 | $57.31M | +6.35% |
| 2025-02-02 | $285.7896 | $285.8961 | $192.6644 | $259.8584 | $82.61M | -12.23% |
| 2025-02-01 | $332.63 | $333.55 | $295.11 | $296.0717 | $8.64M | -11.00% |
| 2025-01-31 | $315.41 | $349.13 | $312.57 | $332.656 | $22.11M | +5.48% |
| 2025-01-30 | $291.00 | $322.25 | $287.08 | $315.3797 | $14.41M | +8.34% |
| 2025-01-29 | $284.18 | $301.88 | $282.62 | $291.0961 | $10.67M | +1.46% |
| 2025-01-28 | $303.02 | $307.39 | $280.88 | $286.921 | $33.13M | -4.96% |
| 2025-01-27 | $315.70 | $320.45 | $289.39 | $301.8986 | $36.68M | -4.58% |
| 2025-01-26 | $326.45 | $336.28 | $315.81 | $316.3934 | $6.07M | -3.52% |
| 2025-01-25 | $334.91 | $336.76 | $324.47 | $327.9362 | $17.84M | -2.08% |
| 2025-01-24 | $337.46 | $357.41 | $328.05 | $334.8989 | $27.20M | -2.29% |
| 2025-01-23 | $346.40 | $351.14 | $324.45 | $342.7629 | $35.58M | +0.11% |
| 2025-01-22 | $370.23 | $370.83 | $342.3809 | $342.3809 | $31.82M | -7.62% |
| 2025-01-21 | $337.43 | $378.34 | $327.66 | $370.6386 | $33.12M | +9.92% |
| 2025-01-20 | $309.24 | $365.34 | $296.63 | $337.1842 | $42.52M | +9.02% |
| 2025-01-19 | $315.44 | $348.05 | $292.62 | $309.2998 | $33.16M | -1.95% |
| 2025-01-18 | $335.12 | $341.83 | $306.26 | $315.4375 | $15.14M | -5.86% |
| 2025-01-17 | $311.23 | $336.47 | $310.85 | $335.0898 | $9.72M | +7.73% |
| 2025-01-16 | $319.90 | $321.46 | $305.10 | $311.0462 | $11.08M | -2.30% |
| 2025-01-15 | $295.72 | $323.86 | $285.85 | $318.3626 | $26.62M | +7.75% |
| 2025-01-14 | $289.29 | $301.52 | $285.48 | $295.4686 | $9.36M | +1.64% |
| 2025-01-13 | $287.92 | $296.90 | $256.46 | $290.7045 | $31.58M | +0.90% |
| 2025-01-12 | $287.25 | $296.00 | $284.74 | $288.1124 | $4.14M | -0.57% |
| 2025-01-11 | $286.53 | $294.23 | $280.11 | $289.7616 | $10.36M | +1.24% |
| 2025-01-10 | $281.34 | $300.85 | $277.28 | $286.225 | $18.07M | +1.76% |
| 2025-01-09 | $293.10 | $300.03 | $273.35 | $281.2805 | $26.62M | -3.31% |
| 2025-01-08 | $306.64 | $312.31 | $275.88 | $290.9129 | $31.03M | -5.13% |
| 2025-01-07 | $341.42 | $343.26 | $305.51 | $306.6381 | $11.43M | -10.14% |
| 2025-01-06 | $341.75 | $355.22 | $335.93 | $341.2419 | $13.19M | -1.14% |
| 2025-01-05 | $351.54 | $352.54 | $338.69 | $345.1702 | $22.13M | -0.71% |
| 2025-01-04 | $350.71 | $361.16 | $339.23 | $347.6291 | $22.94M | -0.53% |
| 2025-01-03 | $333.61 | $360.6023 | $317.34 | $349.4798 | $27.07M | +4.82% |
| 2025-01-02 | $319.84 | $339.74 | $318.82 | $333.4135 | $13.31M | +4.24% |
| 2025-01-01 | $308.67 | $322.78 | $306.78 | $319.8386 | $13.28M | +3.58% |
Frequently asked questions
What was the Aave price on January 1, 2025?
AAVE opened 2025-01-01 at $308.67 and closed that day at $319.8386.
What was the highest price of Aave in 2025?
The highest was $385.70 on 2025-08-23; the lowest was $82.39 on 2025-10-10.
How much did Aave change in 2025?
AAVE moved -52.66% in 2025, from $308.67 to $146.1358.
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.