Aave (AAVE) Price History
Daily Aave price history from Binance spot AAVEUSDT since 15 Oct 2020: the open, high, low and close of every UTC day, the USDT volume traded and the change from the day before, with the all-time high and the biggest one-day moves on top.
Aave's all-time high on Binance spot AAVEUSDT is 668.00, reached on 18 May 2021; the latest price, 153.75, is -76.98% from it. Its biggest one-day gain since 15 Oct 2020 was +32.80% on 29 Mar 2022. Its biggest one-day drop since 15 Oct 2020 was -34.10% on 19 May 2021. Over the last 30 days Aave is up 8.99%; its lowest daily low since listing was 25.939 on 5 Nov 2020.
Aave price by year
Aave daily prices, 2020
AAVEUSDT · UTC days, newest first · Download CSV (all days)| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2020-12-31 | 81.000 | 88.587 | 78.250 | 88.480 | $16.77M | +9.23% |
| 2020-12-30 | 78.122 | 86.000 | 77.134 | 81.000 | $18.02M | +3.67% |
| 2020-12-29 | 81.800 | 82.999 | 75.000 | 78.136 | $11.26M | -4.52% |
| 2020-12-28 | 76.762 | 85.987 | 76.007 | 81.833 | $17.40M | +6.62% |
| 2020-12-27 | 75.066 | 82.052 | 72.649 | 76.751 | $18.47M | +2.26% |
| 2020-12-26 | 79.770 | 79.950 | 73.778 | 75.055 | $11.14M | -5.78% |
| 2020-12-25 | 80.664 | 81.900 | 75.845 | 79.658 | $10.49M | -1.25% |
| 2020-12-24 | 75.771 | 80.692 | 71.101 | 80.665 | $18.68M | +6.53% |
| 2020-12-23 | 84.321 | 84.498 | 63.021 | 75.718 | $22.16M | -10.21% |
| 2020-12-22 | 80.846 | 86.850 | 75.660 | 84.330 | $16.02M | +4.42% |
| 2020-12-21 | 85.574 | 87.791 | 77.465 | 80.757 | $17.83M | -5.69% |
| 2020-12-20 | 88.931 | 90.014 | 83.738 | 85.629 | $26.36M | -3.77% |
| 2020-12-19 | 90.371 | 96.329 | 88.000 | 88.983 | $33.17M | -1.59% |
| 2020-12-18 | 84.990 | 90.500 | 81.743 | 90.424 | $17.22M | +6.34% |
| 2020-12-17 | 87.488 | 90.000 | 82.800 | 85.034 | $30.33M | -2.86% |
| 2020-12-16 | 87.124 | 89.813 | 80.100 | 87.542 | $35.79M | +0.54% |
| 2020-12-15 | 86.417 | 88.945 | 84.240 | 87.068 | $23.95M | +0.90% |
| 2020-12-14 | 83.933 | 91.780 | 79.584 | 86.295 | $31.93M | +2.82% |
| 2020-12-13 | 77.771 | 85.000 | 76.595 | 83.929 | $21.15M | +7.83% |
| 2020-12-12 | 74.674 | 80.279 | 74.570 | 77.838 | $17.22M | +4.28% |
| 2020-12-11 | 76.532 | 80.053 | 70.564 | 74.646 | $26.82M | -2.20% |
| 2020-12-10 | 82.577 | 83.046 | 75.700 | 76.324 | $20.25M | -7.56% |
| 2020-12-09 | 80.047 | 86.140 | 74.634 | 82.570 | $31.50M | +3.12% |
| 2020-12-08 | 90.750 | 91.257 | 77.732 | 80.068 | $38.57M | -11.71% |
| 2020-12-07 | 87.905 | 95.000 | 86.635 | 90.688 | $28.09M | +3.24% |
| 2020-12-06 | 92.714 | 92.990 | 84.600 | 87.838 | $18.73M | -5.26% |
| 2020-12-05 | 80.803 | 92.888 | 79.332 | 92.714 | $26.14M | +14.92% |
| 2020-12-04 | 91.538 | 94.000 | 79.200 | 80.679 | $31.28M | -11.88% |
| 2020-12-03 | 86.654 | 94.875 | 82.961 | 91.558 | $35.49M | +5.67% |
| 2020-12-02 | 74.355 | 90.890 | 71.601 | 86.647 | $47.70M | +16.62% |
| 2020-12-01 | 76.027 | 79.000 | 69.200 | 74.300 | $25.25M | -2.24% |
| 2020-11-30 | 68.954 | 79.939 | 68.936 | 76.000 | $35.68M | +10.33% |
| 2020-11-29 | 63.924 | 69.800 | 61.805 | 68.886 | $13.86M | +7.73% |
| 2020-11-28 | 60.804 | 66.426 | 58.776 | 63.944 | $11.14M | +5.17% |
| 2020-11-27 | 64.333 | 69.160 | 56.220 | 60.802 | $22.09M | -5.31% |
| 2020-11-26 | 61.658 | 65.220 | 50.000 | 64.211 | $38.66M | +4.03% |
| 2020-11-25 | 66.783 | 67.588 | 59.091 | 61.724 | $15.01M | -7.57% |
| 2020-11-24 | 72.398 | 75.500 | 66.058 | 66.782 | $22.04M | -7.66% |
| 2020-11-23 | 68.762 | 74.000 | 65.470 | 72.323 | $22.51M | +5.10% |
| 2020-11-22 | 70.488 | 74.918 | 62.929 | 68.811 | $24.88M | -2.38% |
| 2020-11-21 | 74.968 | 77.199 | 67.678 | 70.487 | $27.81M | -5.95% |
| 2020-11-20 | 76.381 | 82.480 | 74.360 | 74.945 | $27.17M | -1.75% |
| 2020-11-19 | 75.187 | 81.445 | 70.270 | 76.280 | $33.93M | +1.50% |
| 2020-11-18 | 79.262 | 79.999 | 67.020 | 75.150 | $32.00M | -5.19% |
| 2020-11-17 | 72.958 | 80.000 | 68.515 | 79.263 | $34.68M | +8.62% |
| 2020-11-16 | 64.251 | 74.500 | 60.903 | 72.975 | $31.11M | +13.57% |
| 2020-11-15 | 66.855 | 71.414 | 58.766 | 64.256 | $32.65M | -3.85% |
| 2020-11-14 | 63.456 | 68.874 | 57.794 | 66.830 | $28.52M | +5.32% |
| 2020-11-13 | 51.759 | 66.888 | 51.045 | 63.456 | $41.20M | +22.52% |
| 2020-11-12 | 54.521 | 60.000 | 50.400 | 51.794 | $24.13M | -4.86% |
| 2020-11-11 | 67.066 | 69.260 | 53.295 | 54.437 | $39.93M | -18.74% |
| 2020-11-10 | 55.191 | 70.825 | 52.822 | 66.988 | $34.95M | +21.55% |
| 2020-11-09 | 53.950 | 59.094 | 49.450 | 55.113 | $30.51M | +2.19% |
| 2020-11-08 | 44.426 | 54.900 | 42.606 | 53.931 | $17.80M | +21.11% |
| 2020-11-07 | 38.555 | 51.900 | 38.341 | 44.529 | $21.72M | +15.21% |
| 2020-11-06 | 30.997 | 41.000 | 30.843 | 38.650 | $13.69M | +24.70% |
| 2020-11-05 | 27.752 | 33.000 | 25.939 | 30.995 | $6.57M | +11.95% |
| 2020-11-04 | 28.142 | 28.444 | 26.065 | 27.686 | $2.24M | -1.55% |
| 2020-11-03 | 29.723 | 30.075 | 27.424 | 28.122 | $2.39M | -5.39% |
| 2020-11-02 | 30.703 | 34.485 | 29.130 | 29.724 | $5.65M | -3.36% |
| 2020-11-01 | 29.737 | 31.124 | 28.200 | 30.757 | $2.46M | +3.56% |
| 2020-10-31 | 31.087 | 32.938 | 29.515 | 29.700 | $3.51M | -4.46% |
| 2020-10-30 | 29.178 | 32.000 | 27.730 | 31.087 | $5.37M | +6.30% |
| 2020-10-29 | 32.427 | 33.230 | 28.124 | 29.244 | $5.34M | -9.80% |
| 2020-10-28 | 34.935 | 35.670 | 32.000 | 32.422 | $4.81M | -7.02% |
| 2020-10-27 | 35.968 | 39.001 | 34.373 | 34.869 | $6.51M | -3.01% |
| 2020-10-26 | 37.893 | 39.192 | 34.855 | 35.950 | $3.54M | -5.13% |
| 2020-10-25 | 39.438 | 41.000 | 37.200 | 37.895 | $2.92M | -3.91% |
| 2020-10-24 | 41.681 | 42.630 | 38.502 | 39.437 | $4.14M | -5.38% |
| 2020-10-23 | 37.911 | 42.658 | 36.998 | 41.681 | $7.64M | +10.16% |
| 2020-10-22 | 35.033 | 40.379 | 33.266 | 37.836 | $5.70M | +7.88% |
| 2020-10-21 | 32.186 | 37.145 | 32.000 | 35.073 | $5.08M | +9.06% |
| 2020-10-20 | 36.000 | 36.403 | 32.000 | 32.160 | $6.92M | -10.62% |
| 2020-10-19 | 40.820 | 41.000 | 35.912 | 35.980 | $3.30M | -11.71% |
| 2020-10-18 | 41.359 | 41.425 | 39.428 | 40.750 | $1.24M | -1.49% |
| 2020-10-17 | 39.371 | 43.235 | 38.206 | 41.365 | $1.72M | +4.83% |
| 2020-10-16 | 43.017 | 43.800 | 39.092 | 39.461 | $3.79M | -8.23% |
| 2020-10-15 | 51.430 | 59.000 | 42.747 | 42.999 | $4.65M | — |
How to read it. Each row is one UTC day of Binance spot AAVEUSDT: its open, high, low and close, the USDT value traded (volume) and the change of the close from the day before. The all-time high and low are the highest daily high and lowest daily low since 15 Oct 2020; the widest range is high minus low over the previous close. Pick a year above for all its days, or download every day as CSV.
Source: Binance spot AAVEUSDT daily candles (public API), refreshed every few hours. Not financial advice.
Aave price history FAQ
What is Aave's all-time high?
668.00 on 18 May 2021 (the highest daily high of Binance spot AAVEUSDT); the latest price is -76.98% from it.
Where does the price history of Aave come from?
From AAVEUSDT daily candles on Binance spot, from 15 Oct 2020 on. Every row is one UTC day (00:00 to 24:00 UTC): its first trade (open), highest and lowest trade, last trade (close) and the USDT value traded. The current day is still running and marked so far.
How are the daily change, gain and drop calculated?
The daily change is the day's close over the previous day's close, minus one. The biggest one-day gain and drop are the largest and smallest of those changes since listing; the widest daily range is the day's high minus its low as a share of the previous close. Change vs today compares the latest close with the close 7, 30, 365 or 1,095 days earlier.
Can I download the data?
Yes: each coin page links a free CSV of every daily candle (date, open, high, low, close, quote volume and daily change). Please credit swolecharts.com. Nothing here is financial advice; see also monthly returns and drawdown from the high.