Aave price history in 2026
In 2026 Aave (AAVE) has gone from $146.03 on 2026-01-01 to $169.1141 on 2026-10-10, a change of +15.81%. The highest price was $187.57 on 2026-10-06 and the lowest $57.83 on 2026-06-06. About $4.62B was traded across the year. The best day was 2026-08-21 (+23.40%) and the worst 2026-02-05 (-18.41%). The year is not over, so these figures are partial.
$146.03Open · 2026-01-01
$169.1141Close · 2026-10-10
$187.57High · 2026-10-06
$57.83Low · 2026-06-06
Month by month
| Month | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| January | $146.03 | $180.31 | $115.96 | $129.0921 | $577.91M | -11.60% |
| February | $129.07 | $131.91 | $92.46 | $112.7764 | $691.77M | -12.62% |
| March | $111.93 | $126.93 | $92.76 | $98.7839 | $481.95M | -11.74% |
| April | $98.19 | $118.84 | $85.76 | $93.0034 | $529.08M | -5.28% |
| May | $92.86 | $103.47 | $78.12 | $82.1449 | $332.93M | -11.54% |
| June | $82.15 | $99.06 | $57.83 | $85.6128 | $356.82M | +4.22% |
| July | $85.20 | $102.51 | $82.82 | $93.2838 | $450.36M | +9.49% |
| August | $93.75 | $145.05 | $85.16 | $125.5043 | $408.03M | +33.87% |
| September | $124.13 | $176.28 | $113.29 | $159.497 | $508.66M | +28.49% |
| October | $159.52 | $187.57 | $158.51 | $169.1141 | $281.11M | +6.01% |
Every day of 2026
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-10 | $167.237 | $175.7993 | $167.0357 | $169.1141 | $20.77M | +1.14% |
| 2026-10-09 | $169.9418 | $171.8925 | $164.477 | $167.201 | $25.91M | +0.25% |
| 2026-10-08 | $174.06 | $176.09 | $159.89 | $166.7799 | $26.59M | -4.18% |
| 2026-10-07 | $179.70 | $179.72 | $170.00 | $174.0626 | $20.31M | -3.14% |
| 2026-10-06 | $184.07 | $187.57 | $179.05 | $179.7001 | $19.61M | -1.87% |
| 2026-10-05 | $179.12 | $187.31 | $177.39 | $183.1291 | $36.64M | +1.42% |
| 2026-10-04 | $181.48 | $183.19 | $177.41 | $180.5568 | $28.43M | -0.14% |
| 2026-10-03 | $179.57 | $183.41 | $176.35 | $180.8057 | $29.07M | +0.78% |
| 2026-10-02 | $171.37 | $187.38 | $170.80 | $179.4121 | $46.25M | +4.68% |
| 2026-10-01 | $159.52 | $173.37 | $158.51 | $171.386 | $27.53M | +7.45% |
| 2026-09-30 | $165.29 | $166.22 | $157.59 | $159.497 | $22.88M | -3.50% |
| 2026-09-29 | $149.46 | $176.28 | $146.08 | $165.2865 | $32.89M | +10.62% |
| 2026-09-28 | $154.57 | $156.33 | $144.12 | $149.4164 | $13.44M | -3.35% |
| 2026-09-27 | $155.62 | $157.37 | $151.81 | $154.6012 | $10.49M | -0.13% |
| 2026-09-26 | $153.58 | $156.71 | $151.98 | $154.8072 | $16.85M | +0.48% |
| 2026-09-25 | $146.92 | $156.09 | $142.95 | $154.0732 | $24.13M | +4.21% |
| 2026-09-24 | $138.98 | $147.8441 | $135.00 | $147.8441 | $19.04M | +6.38% |
| 2026-09-23 | $147.98 | $155.24 | $137.36 | $138.9744 | $16.66M | -6.12% |
| 2026-09-22 | $145.90 | $148.84 | $139.94 | $148.0335 | $12.96M | +2.14% |
| 2026-09-21 | $137.58 | $149.26 | $136.62 | $144.9263 | $26.84M | +5.35% |
| 2026-09-20 | $141.07 | $141.86 | $133.27 | $137.5729 | $12.72M | -2.45% |
| 2026-09-19 | $139.54 | $147.00 | $139.41 | $141.0317 | $14.22M | +0.27% |
| 2026-09-18 | $128.60 | $141.85 | $127.38 | $140.6526 | $28.37M | +9.37% |
| 2026-09-17 | $119.56 | $129.92 | $119.36 | $128.6005 | $13.92M | +7.57% |
| 2026-09-16 | $122.22 | $122.88 | $113.29 | $119.5512 | $13.86M | -2.20% |
| 2026-09-15 | $128.23 | $129.26 | $120.55 | $122.2366 | $11.97M | -3.67% |
| 2026-09-14 | $124.39 | $133.65 | $123.99 | $126.8961 | $21.39M | +1.41% |
| 2026-09-13 | $125.56 | $128.14 | $123.66 | $125.1342 | $15.33M | -0.38% |
| 2026-09-12 | $125.09 | $127.99 | $124.56 | $125.6103 | $10.74M | +0.15% |
| 2026-09-11 | $120.70 | $130.20 | $120.63 | $125.4234 | $12.90M | +3.94% |
| 2026-09-10 | $125.83 | $125.96 | $120.39 | $120.6664 | $9.58M | -3.06% |
| 2026-09-09 | $128.82 | $131.18 | $124.16 | $124.4802 | $14.65M | -3.38% |
| 2026-09-08 | $132.06 | $133.02 | $126.73 | $128.8337 | $13.02M | -2.22% |
| 2026-09-07 | $136.88 | $136.95 | $130.29 | $131.753 | $14.58M | -3.73% |
| 2026-09-06 | $134.42 | $140.12 | $132.31 | $136.8599 | $13.08M | +2.04% |
| 2026-09-05 | $130.38 | $135.90 | $128.57 | $134.1269 | $18.88M | +2.49% |
| 2026-09-04 | $132.76 | $136.19 | $128.98 | $130.8698 | $16.20M | -1.02% |
| 2026-09-03 | $127.20 | $135.47 | $126.01 | $132.2178 | $20.73M | +3.96% |
| 2026-09-02 | $127.94 | $135.45 | $125.12 | $127.1784 | $17.68M | -0.33% |
| 2026-09-01 | $124.13 | $129.09 | $123.99 | $127.6003 | $18.67M | +1.67% |
| 2026-08-31 | $122.60 | $125.5043 | $121.18 | $125.5043 | $13.15M | +2.10% |
| 2026-08-30 | $126.75 | $130.17 | $120.93 | $122.9222 | $13.33M | -2.78% |
| 2026-08-29 | $122.19 | $126.97 | $120.42 | $126.4385 | $9.95M | +3.23% |
| 2026-08-28 | $128.08 | $131.71 | $119.74 | $122.4843 | $14.07M | -4.37% |
| 2026-08-27 | $127.04 | $130.48 | $123.85 | $128.0829 | $11.68M | +0.54% |
| 2026-08-26 | $126.50 | $129.29 | $121.38 | $127.3955 | $15.59M | +1.46% |
| 2026-08-25 | $132.29 | $136.33 | $124.31 | $125.5678 | $20.04M | -4.38% |
| 2026-08-24 | $141.49 | $144.57 | $130.35 | $131.3242 | $32.62M | -7.19% |
| 2026-08-23 | $126.43 | $145.05 | $120.94 | $141.4903 | $21.47M | +11.89% |
| 2026-08-22 | $122.71 | $128.90 | $111.89 | $126.4503 | $26.38M | +3.31% |
| 2026-08-21 | $99.22 | $122.98 | $98.56 | $122.3975 | $43.58M | +23.40% |
| 2026-08-20 | $95.34 | $99.33 | $94.97 | $99.191 | $11.55M | +3.40% |
| 2026-08-19 | $87.55 | $97.54 | $87.01 | $95.9297 | $14.33M | +9.60% |
| 2026-08-18 | $89.26 | $90.01 | $86.77 | $87.5297 | $8.29M | -2.01% |
| 2026-08-17 | $86.03 | $89.60 | $85.67 | $89.3263 | $8.78M | +3.18% |
| 2026-08-16 | $86.21 | $87.31 | $85.33 | $86.576 | $5.02M | +0.23% |
| 2026-08-15 | $86.51 | $87.27 | $86.09 | $86.375 | $4.16M | -0.29% |
| 2026-08-14 | $87.90 | $88.56 | $85.16 | $86.6252 | $5.74M | -0.97% |
| 2026-08-13 | $87.99 | $89.58 | $86.91 | $87.4719 | $7.58M | -0.34% |
| 2026-08-12 | $88.32 | $90.38 | $87.59 | $87.7721 | $7.20M | -0.95% |
| 2026-08-11 | $89.32 | $89.63 | $86.17 | $88.6109 | $8.07M | -0.66% |
| 2026-08-10 | $90.64 | $92.88 | $88.99 | $89.196 | $5.48M | -1.37% |
| 2026-08-09 | $91.24 | $92.34 | $90.24 | $90.4378 | $9.08M | -1.07% |
| 2026-08-08 | $89.93 | $92.08 | $89.23 | $91.4122 | $5.44M | +1.30% |
| 2026-08-07 | $89.74 | $91.24 | $88.96 | $90.2417 | $7.59M | +0.60% |
| 2026-08-06 | $89.82 | $90.51 | $87.51 | $89.7071 | $9.21M | +0.24% |
| 2026-08-05 | $90.47 | $92.21 | $89.49 | $89.49 | $12.52M | -0.97% |
| 2026-08-04 | $92.37 | $93.17 | $89.54 | $90.3694 | $11.98M | -1.60% |
| 2026-08-03 | $92.17 | $94.05 | $90.95 | $91.8365 | $11.34M | -0.71% |
| 2026-08-02 | $90.66 | $93.49 | $90.51 | $92.4928 | $11.94M | +1.68% |
| 2026-08-01 | $93.75 | $94.11 | $88.99 | $90.9637 | $20.88M | -2.49% |
| 2026-07-31 | $99.49 | $101.54 | $93.07 | $93.2838 | $17.99M | -6.28% |
| 2026-07-30 | $96.07 | $100.49 | $94.13 | $99.5338 | $13.67M | +3.60% |
| 2026-07-29 | $100.86 | $102.12 | $94.57 | $96.0732 | $18.83M | -4.17% |
| 2026-07-28 | $98.02 | $101.89 | $96.47 | $100.2499 | $18.51M | +1.78% |
| 2026-07-27 | $101.45 | $102.51 | $97.01 | $98.4984 | $18.49M | -2.25% |
| 2026-07-26 | $92.03 | $101.83 | $91.93 | $100.7629 | $21.83M | +9.51% |
| 2026-07-25 | $93.14 | $93.16 | $90.75 | $92.0164 | $7.01M | -0.86% |
| 2026-07-24 | $94.97 | $96.80 | $92.63 | $92.8148 | $9.98M | -2.24% |
| 2026-07-23 | $97.43 | $98.71 | $94.9378 | $94.9378 | $10.91M | -2.21% |
| 2026-07-22 | $95.71 | $98.88 | $95.08 | $97.0875 | $21.31M | +0.90% |
| 2026-07-21 | $89.86 | $96.66 | $89.70 | $96.2188 | $16.42M | +7.08% |
| 2026-07-20 | $89.56 | $91.34 | $88.29 | $89.8583 | $9.33M | +0.31% |
| 2026-07-19 | $89.98 | $91.01 | $88.73 | $89.5828 | $6.87M | -0.37% |
| 2026-07-18 | $89.99 | $90.30 | $87.49 | $89.9163 | $10.06M | +0.19% |
| 2026-07-17 | $91.22 | $91.86 | $89.34 | $89.7419 | $12.66M | -1.66% |
| 2026-07-16 | $95.75 | $96.74 | $90.94 | $91.2529 | $13.50M | -4.72% |
| 2026-07-15 | $98.93 | $100.09 | $95.61 | $95.7694 | $13.55M | -2.79% |
| 2026-07-14 | $94.54 | $101.07 | $94.30 | $98.5178 | $18.25M | +4.20% |
| 2026-07-13 | $96.92 | $97.91 | $93.36 | $94.544 | $14.78M | -1.97% |
| 2026-07-12 | $98.13 | $100.91 | $96.4428 | $96.4428 | $14.53M | -1.84% |
| 2026-07-11 | $95.79 | $102.21 | $94.52 | $98.2507 | $20.55M | +2.56% |
| 2026-07-10 | $91.31 | $98.30 | $90.87 | $95.7992 | $21.28M | +4.94% |
| 2026-07-09 | $88.30 | $93.12 | $86.83 | $91.2896 | $18.59M | +3.41% |
| 2026-07-08 | $89.86 | $90.26 | $85.92 | $88.2813 | $13.98M | -1.80% |
| 2026-07-07 | $94.22 | $94.61 | $89.74 | $89.8993 | $14.08M | -4.05% |
| 2026-07-06 | $89.12 | $97.36 | $88.02 | $93.6926 | $15.24M | +5.16% |
| 2026-07-05 | $88.66 | $90.20 | $87.09 | $89.0912 | $4.83M | +0.29% |
| 2026-07-04 | $87.67 | $90.28 | $86.96 | $88.836 | $9.71M | +0.88% |
| 2026-07-03 | $86.24 | $91.02 | $85.20 | $88.0568 | $17.76M | +1.34% |
| 2026-07-02 | $83.27 | $88.63 | $82.82 | $86.891 | $13.61M | +4.39% |
| 2026-07-01 | $85.20 | $87.86 | $83.02 | $83.2355 | $12.27M | -2.78% |
| 2026-06-30 | $91.50 | $91.76 | $84.70 | $85.6128 | $14.18M | -6.43% |
| 2026-06-29 | $91.71 | $94.74 | $89.04 | $91.4952 | $15.38M | +0.08% |
| 2026-06-28 | $94.02 | $95.31 | $88.18 | $91.4214 | $22.06M | -2.76% |
| 2026-06-27 | $95.18 | $99.06 | $92.51 | $94.0152 | $21.03M | -1.51% |
| 2026-06-26 | $82.53 | $98.21 | $80.82 | $95.4593 | $37.59M | +15.88% |
| 2026-06-25 | $80.36 | $88.48 | $77.59 | $82.3774 | $25.29M | +1.74% |
| 2026-06-24 | $72.46 | $80.9724 | $71.20 | $80.9724 | $21.81M | +11.74% |
| 2026-06-23 | $75.07 | $76.07 | $70.74 | $72.4653 | $8.40M | -3.50% |
| 2026-06-22 | $73.98 | $77.05 | $73.98 | $75.0935 | $5.57M | +0.69% |
| 2026-06-21 | $75.99 | $76.79 | $73.43 | $74.5805 | $5.64M | -1.58% |
| 2026-06-20 | $73.65 | $77.11 | $72.86 | $75.779 | $5.12M | +2.37% |
| 2026-06-19 | $74.88 | $76.46 | $71.83 | $74.0248 | $7.46M | -0.62% |
| 2026-06-18 | $73.92 | $76.00 | $70.84 | $74.4892 | $9.00M | +0.77% |
| 2026-06-17 | $75.93 | $77.99 | $72.59 | $73.9176 | $12.29M | -2.80% |
| 2026-06-16 | $73.74 | $77.02 | $72.29 | $76.0452 | $11.93M | +2.94% |
| 2026-06-15 | $68.35 | $77.72 | $67.90 | $73.8727 | $14.04M | +8.11% |
| 2026-06-14 | $67.15 | $68.37 | $65.28 | $68.331 | $3.75M | +2.22% |
| 2026-06-13 | $64.24 | $67.52 | $64.11 | $66.8448 | $6.17M | +4.10% |
| 2026-06-12 | $64.34 | $65.57 | $63.09 | $64.2139 | $5.16M | -0.13% |
| 2026-06-11 | $61.29 | $65.04 | $61.28 | $64.30 | $8.51M | +4.92% |
| 2026-06-10 | $62.11 | $63.94 | $60.12 | $61.2861 | $8.80M | -1.84% |
| 2026-06-09 | $63.46 | $63.57 | $59.73 | $62.4372 | $6.68M | -1.63% |
| 2026-06-08 | $63.72 | $65.08 | $61.82 | $63.4705 | $6.09M | -0.51% |
| 2026-06-07 | $60.96 | $65.38 | $60.65 | $63.7952 | $12.91M | +4.65% |
| 2026-06-06 | $62.28 | $63.29 | $57.83 | $60.9606 | $11.31M | -1.59% |
| 2026-06-05 | $71.33 | $71.73 | $59.31 | $61.9425 | $22.97M | -13.17% |
| 2026-06-04 | $74.37 | $75.02 | $68.25 | $71.3379 | $6.57M | -3.46% |
| 2026-06-03 | $73.65 | $76.94 | $72.31 | $73.8946 | $7.71M | -0.40% |
| 2026-06-02 | $80.27 | $80.34 | $72.17 | $74.1918 | $9.65M | -7.56% |
| 2026-06-01 | $82.15 | $83.03 | $78.41 | $80.2572 | $3.74M | -2.30% |
| 2026-05-31 | $82.79 | $83.63 | $80.96 | $82.1449 | $2.40M | -0.46% |
| 2026-05-30 | $82.50 | $83.92 | $82.04 | $82.5267 | $2.41M | -0.13% |
| 2026-05-29 | $80.83 | $83.84 | $80.24 | $82.6345 | $4.87M | +1.69% |
| 2026-05-28 | $83.27 | $83.47 | $78.12 | $81.2634 | $7.73M | -2.45% |
| 2026-05-27 | $85.80 | $87.02 | $82.72 | $83.3073 | $4.10M | -3.07% |
| 2026-05-26 | $86.38 | $88.43 | $85.03 | $85.9497 | $4.89M | -0.58% |
| 2026-05-25 | $85.69 | $87.41 | $85.24 | $86.4533 | $3.86M | +0.57% |
| 2026-05-24 | $86.67 | $87.90 | $83.94 | $85.9641 | $3.60M | -0.55% |
| 2026-05-23 | $86.16 | $89.08 | $82.62 | $86.4393 | $4.45M | +0.64% |
| 2026-05-22 | $88.14 | $89.58 | $84.79 | $85.8899 | $7.67M | -2.56% |
| 2026-05-21 | $88.08 | $90.18 | $87.67 | $88.1453 | $4.98M | -0.13% |
| 2026-05-20 | $87.42 | $89.21 | $86.67 | $88.2628 | $5.24M | +0.39% |
| 2026-05-19 | $89.44 | $90.07 | $87.26 | $87.9239 | $4.80M | -1.39% |
| 2026-05-18 | $89.19 | $89.95 | $87.12 | $89.1641 | $6.82M | +0.50% |
| 2026-05-17 | $90.05 | $91.61 | $86.74 | $88.7167 | $6.42M | -1.59% |
| 2026-05-16 | $92.88 | $93.43 | $87.97 | $90.1539 | $7.75M | -2.33% |
| 2026-05-15 | $98.36 | $99.14 | $92.3027 | $92.3027 | $13.35M | -6.16% |
| 2026-05-14 | $96.40 | $101.20 | $95.44 | $98.3617 | $12.17M | +1.35% |
| 2026-05-13 | $96.67 | $99.95 | $94.40 | $97.0523 | $19.88M | +0.91% |
| 2026-05-12 | $101.20 | $101.39 | $94.69 | $96.1769 | $25.03M | -4.99% |
| 2026-05-11 | $102.11 | $102.89 | $98.68 | $101.2256 | $26.14M | -0.80% |
| 2026-05-10 | $95.77 | $103.47 | $94.87 | $102.0426 | $31.04M | +6.57% |
| 2026-05-09 | $95.82 | $99.57 | $94.05 | $95.7508 | $18.31M | +0.28% |
| 2026-05-08 | $92.42 | $96.53 | $91.96 | $95.4868 | $17.42M | +2.80% |
| 2026-05-07 | $94.33 | $94.38 | $91.71 | $92.888 | $13.26M | -0.91% |
| 2026-05-06 | $93.47 | $96.58 | $92.28 | $93.745 | $17.67M | +0.28% |
| 2026-05-05 | $92.26 | $94.30 | $92.16 | $93.4823 | $13.21M | +1.12% |
| 2026-05-04 | $92.42 | $95.08 | $91.05 | $92.445 | $14.58M | -0.07% |
| 2026-05-03 | $93.32 | $93.59 | $91.83 | $92.5101 | $12.48M | -0.62% |
| 2026-05-02 | $92.07 | $93.92 | $91.62 | $93.0886 | $6.34M | +0.96% |
| 2026-05-01 | $92.86 | $94.05 | $91.51 | $92.2073 | $10.07M | -0.86% |
| 2026-04-30 | $93.38 | $93.89 | $91.72 | $93.0034 | $8.74M | -0.43% |
| 2026-04-29 | $96.46 | $98.72 | $92.00 | $93.4005 | $14.04M | -2.23% |
| 2026-04-28 | $97.61 | $98.46 | $95.5332 | $95.5332 | $12.56M | -1.88% |
| 2026-04-27 | $96.53 | $100.78 | $95.24 | $97.3628 | $17.67M | +0.63% |
| 2026-04-26 | $94.14 | $97.79 | $93.07 | $96.7541 | $14.13M | +2.34% |
| 2026-04-25 | $94.36 | $96.33 | $93.42 | $94.5389 | $10.96M | +0.11% |
| 2026-04-24 | $94.39 | $96.71 | $92.43 | $94.4344 | $15.63M | +0.10% |
| 2026-04-23 | $93.96 | $95.34 | $90.94 | $94.3439 | $17.76M | +0.43% |
| 2026-04-22 | $91.88 | $96.23 | $91.51 | $93.9361 | $18.00M | +1.63% |
| 2026-04-21 | $90.65 | $95.68 | $89.97 | $92.4335 | $31.30M | +1.53% |
| 2026-04-20 | $90.27 | $95.00 | $86.48 | $91.0395 | $54.75M | +0.86% |
| 2026-04-19 | $101.15 | $101.28 | $88.71 | $90.2648 | $51.35M | -10.76% |
| 2026-04-18 | $114.87 | $116.05 | $99.29 | $101.1489 | $25.91M | -11.52% |
| 2026-04-17 | $115.50 | $118.84 | $111.62 | $114.3209 | $21.50M | -1.32% |
| 2026-04-16 | $105.59 | $117.59 | $103.29 | $115.8527 | $32.07M | +9.77% |
| 2026-04-15 | $99.99 | $108.84 | $99.02 | $105.5366 | $15.57M | +5.56% |
| 2026-04-14 | $103.25 | $104.12 | $97.21 | $99.9732 | $15.79M | -3.15% |
| 2026-04-13 | $89.84 | $103.69 | $89.69 | $103.2291 | $26.01M | +14.88% |
| 2026-04-12 | $94.52 | $94.73 | $88.82 | $89.86 | $9.84M | -4.95% |
| 2026-04-11 | $93.62 | $96.62 | $90.95 | $94.5435 | $9.05M | +1.28% |
| 2026-04-10 | $90.59 | $95.46 | $89.19 | $93.3461 | $12.60M | +2.74% |
| 2026-04-09 | $91.95 | $93.26 | $89.41 | $90.8533 | $12.48M | -1.09% |
| 2026-04-08 | $95.80 | $96.39 | $91.40 | $91.8563 | $14.83M | -3.79% |
| 2026-04-07 | $92.99 | $97.13 | $85.76 | $95.4718 | $27.85M | +2.64% |
| 2026-04-06 | $94.15 | $98.02 | $92.59 | $93.0185 | $9.39M | -1.18% |
| 2026-04-05 | $94.49 | $94.75 | $90.64 | $94.1257 | $6.99M | -0.02% |
| 2026-04-04 | $94.79 | $95.50 | $94.1404 | $94.1404 | $2.12M | -0.71% |
| 2026-04-03 | $94.36 | $96.12 | $93.94 | $94.8118 | $3.90M | +0.35% |
| 2026-04-02 | $98.10 | $99.02 | $92.38 | $94.4822 | $8.55M | -3.73% |
| 2026-04-01 | $98.19 | $101.14 | $97.00 | $98.147 | $7.74M | -0.64% |
| 2026-03-31 | $96.86 | $99.34 | $95.42 | $98.7839 | $9.50M | +2.07% |
| 2026-03-30 | $95.44 | $99.96 | $95.26 | $96.7763 | $9.61M | +1.39% |
| 2026-03-29 | $96.84 | $97.99 | $92.76 | $95.4474 | $5.31M | -1.11% |
| 2026-03-28 | $98.70 | $98.74 | $96.24 | $96.5164 | $9.21M | -1.97% |
| 2026-03-27 | $105.22 | $106.74 | $97.66 | $98.4541 | $11.86M | -6.43% |
| 2026-03-26 | $112.59 | $112.81 | $104.01 | $105.2165 | $12.67M | -6.54% |
| 2026-03-25 | $112.31 | $116.50 | $111.27 | $112.5847 | $13.33M | -0.35% |
| 2026-03-24 | $110.29 | $112.9856 | $107.95 | $112.9856 | $12.26M | +2.57% |
| 2026-03-23 | $106.33 | $112.20 | $104.62 | $110.1526 | $14.81M | +2.84% |
| 2026-03-22 | $108.36 | $110.17 | $104.99 | $107.1098 | $8.30M | -0.90% |
| 2026-03-21 | $111.26 | $112.62 | $107.71 | $108.0832 | $3.71M | -3.06% |
| 2026-03-20 | $111.62 | $113.38 | $108.47 | $111.4896 | $8.34M | +0.13% |
| 2026-03-19 | $115.30 | $119.13 | $110.71 | $111.3491 | $14.21M | -3.43% |
| 2026-03-18 | $119.67 | $122.15 | $112.61 | $115.3041 | $13.19M | -3.65% |
| 2026-03-17 | $122.33 | $123.64 | $119.43 | $119.672 | $15.13M | -2.01% |
| 2026-03-16 | $116.37 | $124.84 | $115.93 | $122.1268 | $27.20M | +4.98% |
| 2026-03-15 | $111.17 | $117.90 | $109.95 | $116.3356 | $14.03M | +4.29% |
| 2026-03-14 | $112.30 | $113.40 | $109.83 | $111.5477 | $9.56M | -0.43% |
| 2026-03-13 | $111.65 | $119.10 | $111.17 | $112.0257 | $22.45M | -0.30% |
| 2026-03-12 | $110.28 | $112.91 | $107.00 | $112.3611 | $18.68M | +2.00% |
| 2026-03-11 | $111.71 | $113.97 | $108.90 | $110.1556 | $14.71M | -1.32% |
| 2026-03-10 | $106.71 | $114.81 | $106.47 | $111.6271 | $19.50M | +4.60% |
| 2026-03-09 | $105.54 | $109.33 | $104.93 | $106.7197 | $16.88M | +1.19% |
| 2026-03-08 | $108.79 | $109.58 | $103.8304 | $105.4696 | $14.58M | -2.37% |
| 2026-03-07 | $110.98 | $111.44 | $108.0311 | $108.0311 | $6.45M | -2.44% |
| 2026-03-06 | $116.81 | $118.57 | $109.31 | $110.7367 | $16.62M | -5.20% |
| 2026-03-05 | $115.87 | $119.84 | $114.03 | $116.8138 | $22.74M | +0.69% |
| 2026-03-04 | $111.16 | $118.92 | $109.30 | $116.0165 | $36.07M | +4.38% |
| 2026-03-03 | $122.21 | $122.98 | $107.93 | $111.1514 | $31.38M | -9.08% |
| 2026-03-02 | $113.58 | $126.93 | $112.22 | $122.2476 | $25.75M | +7.64% |
| 2026-03-01 | $111.93 | $118.71 | $110.61 | $113.5756 | $23.91M | +0.71% |
| 2026-02-28 | $112.99 | $113.66 | $104.83 | $112.7764 | $18.65M | -0.18% |
| 2026-02-27 | $114.54 | $121.60 | $110.23 | $112.9761 | $22.12M | -1.29% |
| 2026-02-26 | $119.14 | $120.62 | $110.71 | $114.4565 | $35.82M | -3.92% |
| 2026-02-25 | $114.38 | $124.30 | $113.90 | $119.1219 | $26.91M | +4.16% |
| 2026-02-24 | $114.63 | $116.51 | $111.55 | $114.3682 | $15.01M | -0.28% |
| 2026-02-23 | $117.94 | $119.77 | $111.30 | $114.6842 | $22.24M | -2.57% |
| 2026-02-22 | $121.48 | $121.60 | $117.09 | $117.7064 | $11.65M | -2.70% |
| 2026-02-21 | $115.95 | $124.92 | $114.65 | $120.9703 | $16.47M | +4.31% |
| 2026-02-20 | $124.78 | $126.92 | $114.68 | $115.9769 | $23.59M | -7.07% |
| 2026-02-19 | $122.98 | $125.06 | $119.96 | $124.8017 | $8.51M | +1.58% |
| 2026-02-18 | $126.59 | $129.20 | $120.82 | $122.8581 | $23.01M | -3.16% |
| 2026-02-17 | $127.04 | $130.75 | $123.87 | $126.8655 | $15.83M | -0.13% |
| 2026-02-16 | $125.58 | $129.20 | $123.22 | $127.0245 | $14.22M | +1.33% |
| 2026-02-15 | $128.24 | $131.91 | $122.62 | $125.3527 | $23.59M | -2.00% |
| 2026-02-14 | $118.88 | $130.95 | $118.43 | $127.9061 | $21.21M | +7.58% |
| 2026-02-13 | $114.99 | $120.54 | $109.73 | $118.892 | $15.88M | +3.02% |
| 2026-02-12 | $107.59 | $115.61 | $105.67 | $115.4014 | $25.51M | +7.24% |
| 2026-02-11 | $109.43 | $113.88 | $104.70 | $107.6115 | $21.07M | -1.66% |
| 2026-02-10 | $112.71 | $113.21 | $107.92 | $109.426 | $15.09M | -2.29% |
| 2026-02-09 | $112.52 | $115.12 | $108.94 | $111.9856 | $18.09M | -0.50% |
| 2026-02-08 | $113.95 | $115.21 | $111.01 | $112.5534 | $12.68M | -1.12% |
| 2026-02-07 | $114.00 | $116.40 | $110.15 | $113.8237 | $28.98M | -0.11% |
| 2026-02-06 | $100.99 | $115.40 | $92.46 | $113.9446 | $64.77M | +12.87% |
| 2026-02-05 | $123.74 | $125.51 | $98.70 | $100.9558 | $67.49M | -18.41% |
| 2026-02-04 | $125.27 | $128.79 | $119.53 | $123.7305 | $28.17M | -0.81% |
| 2026-02-03 | $128.38 | $131.00 | $120.87 | $124.739 | $30.81M | -2.86% |
| 2026-02-02 | $124.23 | $131.00 | $120.40 | $128.4152 | $37.76M | +3.36% |
| 2026-02-01 | $129.07 | $130.42 | $121.55 | $124.2403 | $26.64M | -3.76% |
| 2026-01-31 | $138.03 | $138.61 | $115.96 | $129.0921 | $45.62M | -6.48% |
| 2026-01-30 | $147.28 | $147.80 | $135.49 | $138.0322 | $24.35M | -6.27% |
| 2026-01-29 | $160.19 | $160.34 | $143.10 | $147.2607 | $22.00M | -8.07% |
| 2026-01-28 | $159.02 | $163.94 | $156.52 | $160.1957 | $17.67M | +0.52% |
| 2026-01-27 | $154.20 | $159.88 | $152.88 | $159.3598 | $19.16M | +3.27% |
| 2026-01-26 | $147.98 | $155.23 | $147.69 | $154.3153 | $17.17M | +4.31% |
| 2026-01-25 | $156.21 | $156.80 | $145.54 | $147.9425 | $18.09M | -4.88% |
| 2026-01-24 | $157.07 | $158.12 | $155.35 | $155.5396 | $5.39M | -0.88% |
| 2026-01-23 | $157.25 | $161.39 | $154.89 | $156.9164 | $17.05M | -0.31% |
| 2026-01-22 | $159.44 | $161.86 | $155.15 | $157.3976 | $19.91M | -0.95% |
| 2026-01-21 | $153.27 | $163.44 | $151.96 | $158.912 | $24.26M | +3.66% |
| 2026-01-20 | $163.95 | $164.49 | $151.77 | $153.2974 | $16.20M | -6.50% |
| 2026-01-19 | $168.86 | $168.86 | $157.08 | $163.948 | $20.00M | -2.90% |
| 2026-01-18 | $173.85 | $177.30 | $168.63 | $168.8412 | $16.41M | -2.95% |
| 2026-01-17 | $175.35 | $177.50 | $173.35 | $173.9735 | $10.05M | -0.95% |
| 2026-01-16 | $171.78 | $176.54 | $168.37 | $175.6505 | $13.77M | +2.54% |
| 2026-01-15 | $178.46 | $178.55 | $169.21 | $171.3058 | $23.62M | -3.41% |
| 2026-01-14 | $177.74 | $180.31 | $174.10 | $177.3578 | $26.71M | -0.17% |
| 2026-01-13 | $165.02 | $180.00 | $164.75 | $177.6661 | $28.18M | +7.63% |
| 2026-01-12 | $167.96 | $171.56 | $160.91 | $165.0702 | $20.07M | -1.11% |
| 2026-01-11 | $164.97 | $171.62 | $164.66 | $166.9233 | $10.89M | +0.92% |
| 2026-01-10 | $165.68 | $167.27 | $163.43 | $165.409 | $4.66M | -0.19% |
| 2026-01-09 | $164.33 | $170.37 | $162.71 | $165.7201 | $13.46M | +0.42% |
| 2026-01-08 | $167.78 | $169.23 | $161.16 | $165.0218 | $20.78M | -1.40% |
| 2026-01-07 | $176.23 | $176.25 | $165.80 | $167.3656 | $18.27M | -5.00% |
| 2026-01-06 | $170.96 | $177.00 | $167.74 | $176.181 | $19.66M | +2.77% |
| 2026-01-05 | $164.23 | $175.18 | $161.77 | $171.4402 | $25.47M | +4.22% |
| 2026-01-04 | $163.15 | $166.19 | $160.79 | $164.5022 | $10.58M | +0.61% |
| 2026-01-03 | $165.19 | $167.85 | $157.92 | $163.4973 | $20.31M | -1.01% |
| 2026-01-02 | $148.95 | $166.00 | $147.90 | $165.1713 | $22.82M | +10.88% |
| 2026-01-01 | $146.03 | $149.57 | $145.09 | $148.959 | $5.34M | +1.93% |
Frequently asked questions
What was the Aave price on January 1, 2026?
AAVE opened 2026-01-01 at $146.03 and closed that day at $148.959.
What was the highest price of Aave in 2026?
The highest was $187.57 on 2026-10-06; the lowest was $57.83 on 2026-06-06.
How much did Aave change in 2026?
AAVE has moved +15.81% in 2026, from $146.03 to $169.1141 (the year is not over).
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.