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.
All-time high
668.00
18 May 2021-76.98% from it
All-time low since listing
25.939
5 Nov 2020+492.74% since
Largest one-day gain
+32.80%
29 Mar 2022close to close
Largest one-day drop
-34.10%
19 May 2021close to close
Widest daily range
73.25%
10 Oct 202579.510 – 280.00
Change vs today
153.75
7 days -2.03%30 days +8.99%1 year -30.88%3 years +133.3%
Aave price by year
Aave daily prices, 2023
AAVEUSDT · UTC days, newest first · Download CSV (all days)| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2023-12-31 | 111.05 | 118.88 | 106.00 | 108.69 | $29.83M | -2.10% |
| 2023-12-30 | 112.43 | 117.50 | 110.81 | 111.02 | $23.46M | -1.29% |
| 2023-12-29 | 118.91 | 122.29 | 108.24 | 112.47 | $36.62M | -5.39% |
| 2023-12-28 | 112.01 | 129.88 | 111.98 | 118.88 | $83.28M | +6.14% |
| 2023-12-27 | 102.86 | 113.28 | 99.020 | 112.00 | $46.38M | +8.84% |
| 2023-12-26 | 102.77 | 109.74 | 98.100 | 102.90 | $49.14M | +0.13% |
| 2023-12-25 | 99.580 | 105.12 | 98.290 | 102.77 | $40.78M | +3.17% |
| 2023-12-24 | 99.420 | 103.77 | 97.590 | 99.610 | $32.77M | +0.17% |
| 2023-12-23 | 100.01 | 102.06 | 95.450 | 99.440 | $26.33M | -0.58% |
| 2023-12-22 | 101.73 | 102.61 | 98.250 | 100.02 | $24.36M | -1.66% |
| 2023-12-21 | 100.14 | 102.08 | 98.500 | 101.71 | $27.19M | +1.60% |
| 2023-12-20 | 101.33 | 105.76 | 99.260 | 100.11 | $18.17M | -1.20% |
| 2023-12-19 | 99.370 | 108.65 | 98.550 | 101.33 | $25.14M | +1.97% |
| 2023-12-18 | 100.09 | 100.95 | 93.150 | 99.370 | $18.85M | -0.73% |
| 2023-12-17 | 104.80 | 106.10 | 99.680 | 100.10 | $14.98M | -4.46% |
| 2023-12-16 | 108.20 | 109.30 | 103.57 | 104.77 | $23.60M | -3.17% |
| 2023-12-15 | 107.13 | 119.00 | 103.90 | 108.20 | $71.29M | +1.01% |
| 2023-12-14 | 94.800 | 107.64 | 92.190 | 107.12 | $26.16M | +13.06% |
| 2023-12-13 | 92.660 | 95.270 | 88.230 | 94.750 | $13.12M | +2.23% |
| 2023-12-12 | 91.600 | 93.820 | 90.440 | 92.680 | $12.08M | +1.16% |
| 2023-12-11 | 97.960 | 98.410 | 87.000 | 91.620 | $21.64M | -6.49% |
| 2023-12-10 | 98.680 | 100.08 | 95.500 | 97.980 | $10.81M | -0.68% |
| 2023-12-09 | 99.490 | 104.97 | 97.310 | 98.650 | $26.57M | -0.84% |
| 2023-12-08 | 98.660 | 100.84 | 95.800 | 99.490 | $21.23M | +0.85% |
| 2023-12-07 | 96.260 | 99.660 | 94.500 | 98.650 | $10.96M | +2.44% |
| 2023-12-06 | 98.730 | 100.49 | 95.230 | 96.300 | $12.51M | -2.42% |
| 2023-12-05 | 100.00 | 100.68 | 95.380 | 98.690 | $15.63M | -1.31% |
| 2023-12-04 | 102.71 | 104.91 | 97.690 | 100.00 | $22.76M | -2.65% |
| 2023-12-03 | 104.19 | 106.00 | 101.20 | 102.72 | $9.18M | -1.41% |
| 2023-12-02 | 100.12 | 104.87 | 99.760 | 104.19 | $8.82M | +4.07% |
| 2023-12-01 | 98.290 | 101.86 | 98.000 | 100.12 | $10.10M | +1.89% |
| 2023-11-30 | 96.510 | 98.390 | 95.000 | 98.260 | $8.18M | +1.82% |
| 2023-11-29 | 96.920 | 98.850 | 95.390 | 96.500 | $7.75M | -0.43% |
| 2023-11-28 | 96.230 | 99.120 | 92.880 | 96.920 | $15.08M | +0.75% |
| 2023-11-27 | 97.900 | 99.110 | 93.320 | 96.200 | $9.84M | -1.75% |
| 2023-11-26 | 99.570 | 103.26 | 96.140 | 97.910 | $19.90M | -1.67% |
| 2023-11-25 | 99.190 | 101.85 | 97.190 | 99.570 | $11.34M | +0.40% |
| 2023-11-24 | 96.010 | 100.00 | 95.650 | 99.170 | $14.29M | +3.29% |
| 2023-11-23 | 95.420 | 101.20 | 94.980 | 96.010 | $16.50M | +0.63% |
| 2023-11-22 | 84.470 | 96.290 | 84.230 | 95.410 | $20.31M | +12.92% |
| 2023-11-21 | 90.220 | 92.590 | 83.500 | 84.490 | $20.68M | -6.37% |
| 2023-11-20 | 91.570 | 93.170 | 88.730 | 90.240 | $13.53M | -1.40% |
| 2023-11-19 | 88.080 | 91.810 | 86.040 | 91.520 | $8.21M | +3.87% |
| 2023-11-18 | 88.760 | 88.910 | 82.810 | 88.110 | $10.93M | -0.71% |
| 2023-11-17 | 91.060 | 93.550 | 85.000 | 88.740 | $13.92M | -2.55% |
| 2023-11-16 | 95.490 | 98.500 | 90.040 | 91.060 | $27.31M | -4.65% |
| 2023-11-15 | 90.790 | 95.810 | 90.100 | 95.500 | $15.84M | +5.19% |
| 2023-11-14 | 92.980 | 95.450 | 85.880 | 90.790 | $17.10M | -2.32% |
| 2023-11-13 | 99.810 | 104.76 | 92.080 | 92.950 | $26.38M | -6.92% |
| 2023-11-12 | 96.970 | 99.950 | 93.100 | 99.860 | $19.29M | +2.97% |
| 2023-11-11 | 100.29 | 100.60 | 94.070 | 96.980 | $21.38M | -3.27% |
| 2023-11-10 | 100.82 | 100.97 | 95.410 | 100.26 | $21.90M | -0.55% |
| 2023-11-09 | 100.32 | 110.00 | 92.330 | 100.81 | $69.40M | +0.51% |
| 2023-11-08 | 97.460 | 101.50 | 95.110 | 100.30 | $18.97M | +2.91% |
| 2023-11-07 | 100.25 | 105.00 | 95.480 | 97.460 | $52.03M | -2.75% |
| 2023-11-06 | 89.090 | 100.79 | 87.540 | 100.22 | $63.85M | +12.49% |
| 2023-11-05 | 90.010 | 92.250 | 87.000 | 89.090 | $26.38M | -1.08% |
| 2023-11-04 | 90.120 | 92.820 | 88.060 | 90.060 | $15.49M | -0.07% |
| 2023-11-03 | 91.960 | 93.140 | 87.840 | 90.120 | $20.74M | -2.01% |
| 2023-11-02 | 89.180 | 102.70 | 87.540 | 91.970 | $73.42M | +3.15% |
| 2023-11-01 | 81.390 | 91.830 | 80.670 | 89.160 | $31.67M | +9.48% |
| 2023-10-31 | 83.680 | 84.830 | 79.000 | 81.440 | $16.96M | -2.68% |
| 2023-10-30 | 84.500 | 87.500 | 81.190 | 83.680 | $13.44M | -0.96% |
| 2023-10-29 | 80.030 | 85.960 | 79.230 | 84.490 | $12.59M | +5.59% |
| 2023-10-28 | 78.370 | 81.520 | 78.190 | 80.020 | $6.37M | +2.16% |
| 2023-10-27 | 80.750 | 80.760 | 75.670 | 78.330 | $8.19M | -2.97% |
| 2023-10-26 | 86.090 | 89.090 | 77.340 | 80.730 | $17.07M | -6.23% |
| 2023-10-25 | 83.450 | 86.490 | 81.230 | 86.090 | $26.89M | +3.09% |
| 2023-10-24 | 84.930 | 90.900 | 80.640 | 83.510 | $35.19M | -1.61% |
| 2023-10-23 | 79.300 | 87.760 | 78.310 | 84.880 | $52.86M | +7.08% |
| 2023-10-22 | 70.060 | 80.500 | 68.910 | 79.270 | $57.44M | +13.15% |
| 2023-10-21 | 65.910 | 70.940 | 65.210 | 70.060 | $11.95M | +6.31% |
| 2023-10-20 | 63.910 | 70.130 | 63.370 | 65.900 | $24.17M | +3.11% |
| 2023-10-19 | 62.010 | 65.610 | 61.090 | 63.910 | $12.70M | +3.03% |
| 2023-10-18 | 62.590 | 63.600 | 61.860 | 62.030 | $3.51M | -0.91% |
| 2023-10-17 | 64.820 | 64.860 | 61.060 | 62.600 | $5.73M | -3.38% |
| 2023-10-16 | 63.950 | 67.170 | 63.480 | 64.790 | $7.59M | +1.30% |
| 2023-10-15 | 64.280 | 64.800 | 63.790 | 63.960 | $1.64M | -0.48% |
| 2023-10-14 | 63.700 | 65.040 | 63.580 | 64.270 | $1.77M | +0.91% |
| 2023-10-13 | 62.950 | 64.700 | 62.900 | 63.690 | $2.28M | +1.16% |
| 2023-10-12 | 63.280 | 64.190 | 61.740 | 62.960 | $2.74M | -0.52% |
| 2023-10-11 | 64.100 | 64.510 | 62.630 | 63.290 | $3.09M | -1.23% |
| 2023-10-10 | 63.290 | 65.000 | 63.040 | 64.080 | $3.26M | +1.23% |
| 2023-10-09 | 66.030 | 66.120 | 62.000 | 63.300 | $3.87M | -4.15% |
| 2023-10-08 | 66.720 | 67.380 | 65.130 | 66.040 | $2.67M | -1.05% |
| 2023-10-07 | 68.890 | 69.220 | 65.890 | 66.740 | $7.33M | -3.11% |
| 2023-10-06 | 66.920 | 69.770 | 66.890 | 68.880 | $8.62M | +2.94% |
| 2023-10-05 | 66.670 | 72.800 | 66.180 | 66.910 | $18.15M | +0.36% |
| 2023-10-04 | 65.070 | 66.820 | 63.000 | 66.670 | $6.16M | +2.46% |
| 2023-10-03 | 69.150 | 70.270 | 64.500 | 65.070 | $7.87M | -5.90% |
| 2023-10-02 | 72.240 | 72.380 | 68.000 | 69.150 | $7.74M | -4.24% |
| 2023-10-01 | 67.560 | 72.400 | 67.310 | 72.210 | $7.69M | +6.88% |
| 2023-09-30 | 66.070 | 68.680 | 66.010 | 67.560 | $6.26M | +2.27% |
| 2023-09-29 | 65.680 | 67.950 | 64.960 | 66.060 | $6.54M | +0.56% |
| 2023-09-28 | 60.710 | 66.900 | 60.500 | 65.690 | $12.01M | +8.22% |
| 2023-09-27 | 61.120 | 62.890 | 59.870 | 60.700 | $3.94M | -0.69% |
| 2023-09-26 | 62.260 | 62.320 | 60.300 | 61.120 | $2.51M | -1.78% |
| 2023-09-25 | 61.750 | 62.970 | 61.040 | 62.230 | $3.08M | +0.79% |
| 2023-09-24 | 62.970 | 63.210 | 61.460 | 61.740 | $2.42M | -1.95% |
| 2023-09-23 | 64.360 | 64.930 | 62.300 | 62.970 | $3.20M | -2.22% |
| 2023-09-22 | 62.500 | 64.570 | 61.710 | 64.400 | $5.02M | +3.04% |
| 2023-09-21 | 65.490 | 66.110 | 62.090 | 62.500 | $6.77M | -4.58% |
| 2023-09-20 | 61.840 | 65.940 | 61.260 | 65.500 | $9.36M | +5.94% |
| 2023-09-19 | 60.530 | 64.500 | 60.520 | 61.830 | $7.30M | +2.10% |
| 2023-09-18 | 59.360 | 62.500 | 58.180 | 60.560 | $6.09M | +2.06% |
| 2023-09-17 | 59.170 | 61.640 | 57.590 | 59.340 | $8.41M | +0.29% |
| 2023-09-16 | 55.870 | 62.830 | 55.800 | 59.170 | $12.69M | +5.94% |
| 2023-09-15 | 54.370 | 56.170 | 53.930 | 55.850 | $2.69M | +2.72% |
| 2023-09-14 | 53.590 | 55.130 | 53.340 | 54.370 | $2.96M | +1.46% |
| 2023-09-13 | 53.030 | 54.660 | 52.850 | 53.590 | $4.44M | +1.04% |
| 2023-09-12 | 52.120 | 54.350 | 52.050 | 53.040 | $3.29M | +1.77% |
| 2023-09-11 | 54.020 | 54.190 | 51.390 | 52.120 | $3.45M | -3.54% |
| 2023-09-10 | 56.220 | 56.220 | 53.560 | 54.030 | $2.64M | -3.88% |
| 2023-09-09 | 56.500 | 56.630 | 55.940 | 56.210 | $1.07M | -0.51% |
| 2023-09-08 | 56.330 | 57.400 | 55.700 | 56.500 | $2.93M | +0.30% |
| 2023-09-07 | 55.140 | 56.500 | 54.830 | 56.330 | $1.84M | +2.18% |
| 2023-09-06 | 55.550 | 55.940 | 54.020 | 55.130 | $2.75M | -0.74% |
| 2023-09-05 | 54.700 | 55.860 | 54.140 | 55.540 | $1.91M | +1.54% |
| 2023-09-04 | 54.780 | 55.580 | 54.100 | 54.700 | $2.29M | -0.18% |
| 2023-09-03 | 55.210 | 55.210 | 54.080 | 54.800 | $1.47M | -0.76% |
| 2023-09-02 | 54.530 | 55.330 | 53.910 | 55.220 | $2.58M | +1.27% |
| 2023-09-01 | 55.570 | 55.870 | 53.570 | 54.530 | $2.20M | -1.85% |
| 2023-08-31 | 57.770 | 57.990 | 54.210 | 55.560 | $3.66M | -3.83% |
| 2023-08-30 | 59.580 | 59.660 | 57.350 | 57.770 | $2.59M | -3.04% |
| 2023-08-29 | 58.260 | 60.740 | 56.610 | 59.580 | $8.53M | +2.25% |
| 2023-08-28 | 58.360 | 58.500 | 56.100 | 58.270 | $3.69M | -0.14% |
| 2023-08-27 | 56.700 | 58.350 | 56.620 | 58.350 | $2.25M | +2.93% |
| 2023-08-26 | 56.970 | 57.370 | 56.300 | 56.690 | $1.13M | -0.47% |
| 2023-08-25 | 57.450 | 58.790 | 55.690 | 56.960 | $3.59M | -0.92% |
| 2023-08-24 | 57.180 | 58.970 | 56.260 | 57.490 | $4.64M | +0.54% |
| 2023-08-23 | 54.930 | 57.710 | 54.830 | 57.180 | $3.19M | +4.08% |
| 2023-08-22 | 55.550 | 55.660 | 52.660 | 54.940 | $4.29M | -1.10% |
| 2023-08-21 | 57.130 | 57.600 | 55.050 | 55.550 | $2.96M | -2.75% |
| 2023-08-20 | 56.580 | 57.460 | 56.230 | 57.120 | $1.54M | +0.94% |
| 2023-08-19 | 55.850 | 57.150 | 55.570 | 56.590 | $1.71M | +1.34% |
| 2023-08-18 | 55.420 | 56.820 | 54.750 | 55.840 | $5.69M | +0.74% |
| 2023-08-17 | 60.380 | 60.600 | 50.000 | 55.430 | $13.09M | -8.20% |
| 2023-08-16 | 63.510 | 66.330 | 58.120 | 60.380 | $12.33M | -4.94% |
| 2023-08-15 | 65.540 | 65.840 | 61.630 | 63.520 | $5.68M | -3.11% |
| 2023-08-14 | 65.630 | 66.650 | 65.300 | 65.560 | $2.83M | -0.14% |
| 2023-08-13 | 66.200 | 66.430 | 65.210 | 65.650 | $2.45M | -0.83% |
| 2023-08-12 | 65.970 | 66.690 | 65.740 | 66.200 | $2.50M | +0.36% |
| 2023-08-11 | 67.090 | 67.120 | 65.340 | 65.960 | $4.41M | -1.68% |
| 2023-08-10 | 67.340 | 69.560 | 66.800 | 67.090 | $6.28M | -0.37% |
| 2023-08-09 | 66.270 | 67.990 | 65.850 | 67.340 | $7.65M | +1.61% |
| 2023-08-08 | 64.920 | 67.110 | 64.580 | 66.270 | $6.57M | +2.05% |
| 2023-08-07 | 65.940 | 67.210 | 62.870 | 64.940 | $8.45M | -1.52% |
| 2023-08-06 | 64.490 | 66.200 | 64.150 | 65.940 | $4.94M | +2.25% |
| 2023-08-05 | 64.200 | 66.000 | 63.120 | 64.490 | $6.74M | +0.45% |
| 2023-08-04 | 63.000 | 66.990 | 62.760 | 64.200 | $7.79M | +1.92% |
| 2023-08-03 | 64.450 | 65.040 | 62.890 | 62.990 | $9.56M | -2.28% |
| 2023-08-02 | 65.600 | 67.250 | 62.470 | 64.460 | $20.47M | -1.74% |
| 2023-08-01 | 65.380 | 65.620 | 61.480 | 65.600 | $32.47M | +0.35% |
| 2023-07-31 | 70.850 | 72.310 | 63.940 | 65.370 | $25.35M | -7.75% |
| 2023-07-30 | 74.370 | 75.120 | 69.230 | 70.860 | $10.98M | -4.72% |
| 2023-07-29 | 72.810 | 75.000 | 72.090 | 74.370 | $4.92M | +2.16% |
| 2023-07-28 | 72.490 | 74.040 | 72.310 | 72.800 | $5.46M | +0.44% |
| 2023-07-27 | 72.030 | 75.140 | 71.580 | 72.480 | $9.82M | +0.67% |
| 2023-07-26 | 70.100 | 73.640 | 69.100 | 72.000 | $8.49M | +2.73% |
| 2023-07-25 | 70.290 | 71.680 | 69.730 | 70.090 | $4.30M | -0.27% |
| 2023-07-24 | 72.270 | 72.690 | 68.010 | 70.280 | $6.56M | -2.77% |
| 2023-07-23 | 71.740 | 73.380 | 71.290 | 72.280 | $3.31M | +0.75% |
| 2023-07-22 | 74.360 | 75.030 | 70.820 | 71.740 | $4.94M | -3.52% |
| 2023-07-21 | 72.520 | 75.660 | 71.720 | 74.360 | $9.42M | +2.54% |
| 2023-07-20 | 71.730 | 75.300 | 71.250 | 72.520 | $11.70M | +1.13% |
| 2023-07-19 | 72.030 | 73.670 | 71.060 | 71.710 | $8.24M | -0.49% |
| 2023-07-18 | 75.180 | 75.730 | 70.760 | 72.060 | $12.62M | -4.11% |
| 2023-07-17 | 76.820 | 79.440 | 73.480 | 75.150 | $11.82M | -2.19% |
| 2023-07-16 | 79.020 | 79.690 | 76.210 | 76.830 | $9.91M | -2.80% |
| 2023-07-15 | 81.110 | 82.810 | 77.900 | 79.040 | $14.48M | -2.56% |
| 2023-07-14 | 79.170 | 88.000 | 77.890 | 81.120 | $34.55M | +2.45% |
| 2023-07-13 | 75.640 | 79.330 | 74.560 | 79.180 | $16.79M | +4.74% |
| 2023-07-12 | 73.320 | 77.170 | 73.190 | 75.600 | $17.73M | +3.12% |
| 2023-07-11 | 69.320 | 74.450 | 68.920 | 73.310 | $15.47M | +5.76% |
| 2023-07-10 | 71.850 | 71.960 | 68.710 | 69.320 | $11.25M | -3.51% |
| 2023-07-09 | 73.610 | 74.560 | 71.450 | 71.840 | $11.64M | -2.39% |
| 2023-07-08 | 74.760 | 77.360 | 72.720 | 73.600 | $14.51M | -1.55% |
| 2023-07-07 | 70.240 | 74.990 | 69.260 | 74.760 | $11.66M | +6.42% |
| 2023-07-06 | 74.610 | 78.120 | 70.250 | 70.250 | $19.46M | -5.83% |
| 2023-07-05 | 77.080 | 80.620 | 71.670 | 74.600 | $31.59M | -3.22% |
| 2023-07-04 | 72.970 | 81.500 | 71.580 | 77.080 | $39.01M | +5.66% |
| 2023-07-03 | 70.700 | 74.710 | 68.710 | 72.950 | $18.79M | +3.20% |
| 2023-07-02 | 68.150 | 73.410 | 67.280 | 70.690 | $18.35M | +3.74% |
| 2023-07-01 | 70.540 | 70.700 | 66.450 | 68.140 | $11.03M | -3.40% |
| 2023-06-30 | 63.020 | 71.700 | 61.280 | 70.540 | $38.54M | +11.99% |
| 2023-06-29 | 59.420 | 67.230 | 59.000 | 62.990 | $24.50M | +6.01% |
| 2023-06-28 | 64.950 | 65.380 | 57.370 | 59.420 | $13.98M | -8.54% |
| 2023-06-27 | 63.180 | 66.670 | 62.610 | 64.970 | $19.64M | +2.85% |
| 2023-06-26 | 68.750 | 69.370 | 62.300 | 63.170 | $26.50M | -8.13% |
| 2023-06-25 | 57.110 | 76.900 | 56.920 | 68.760 | $85.64M | +20.46% |
| 2023-06-24 | 57.120 | 58.320 | 56.020 | 57.080 | $4.20M | -0.04% |
| 2023-06-23 | 55.590 | 57.800 | 55.200 | 57.100 | $3.89M | +2.70% |
| 2023-06-22 | 55.000 | 58.890 | 54.860 | 55.600 | $6.01M | +1.05% |
| 2023-06-21 | 53.140 | 55.550 | 52.830 | 55.020 | $5.46M | +3.62% |
| 2023-06-20 | 51.970 | 53.190 | 50.160 | 53.100 | $3.31M | +2.19% |
| 2023-06-19 | 50.940 | 52.190 | 50.480 | 51.960 | $2.57M | +2.02% |
| 2023-06-18 | 51.100 | 51.970 | 50.570 | 50.930 | $2.19M | -0.25% |
| 2023-06-17 | 50.720 | 52.300 | 50.300 | 51.060 | $4.95M | +0.65% |
| 2023-06-16 | 50.200 | 51.250 | 49.070 | 50.730 | $3.84M | +1.26% |
| 2023-06-15 | 52.000 | 52.600 | 49.000 | 50.100 | $7.37M | -3.84% |
| 2023-06-14 | 55.100 | 56.100 | 51.500 | 52.100 | $4.08M | -5.44% |
| 2023-06-13 | 53.800 | 56.100 | 53.200 | 55.100 | $3.54M | +2.61% |
| 2023-06-12 | 52.200 | 54.100 | 50.600 | 53.700 | $3.96M | +2.87% |
| 2023-06-11 | 52.600 | 53.500 | 51.600 | 52.200 | $3.53M | -0.95% |
| 2023-06-10 | 60.000 | 63.200 | 47.300 | 52.700 | $10.99M | -12.17% |
| 2023-06-09 | 59.900 | 60.700 | 59.100 | 60.000 | $1.36M | +0.33% |
| 2023-06-08 | 59.200 | 62.000 | 58.300 | 59.800 | $2.70M | +1.18% |
| 2023-06-07 | 61.700 | 61.900 | 58.600 | 59.100 | $3.43M | -4.21% |
| 2023-06-06 | 59.800 | 62.900 | 59.400 | 61.700 | $4.69M | +3.01% |
| 2023-06-05 | 62.800 | 62.900 | 56.700 | 59.900 | $7.80M | -4.62% |
| 2023-06-04 | 63.500 | 64.700 | 62.500 | 62.800 | $6.59M | -1.10% |
| 2023-06-03 | 63.600 | 64.400 | 62.800 | 63.500 | $1.63M | -0.16% |
| 2023-06-02 | 62.600 | 64.700 | 62.200 | 63.600 | $5.32M | +1.60% |
| 2023-06-01 | 63.800 | 64.300 | 62.300 | 62.600 | $2.50M | -1.88% |
| 2023-05-31 | 66.600 | 67.000 | 63.200 | 63.800 | $3.26M | -4.20% |
| 2023-05-30 | 67.300 | 67.900 | 66.200 | 66.600 | $3.01M | -1.19% |
| 2023-05-29 | 69.100 | 69.500 | 66.700 | 67.400 | $2.36M | -2.32% |
| 2023-05-28 | 65.700 | 69.500 | 65.400 | 69.000 | $3.26M | +5.02% |
| 2023-05-27 | 64.600 | 65.800 | 64.400 | 65.700 | $1.72M | +1.55% |
| 2023-05-26 | 63.500 | 65.700 | 62.800 | 64.700 | $3.19M | +1.89% |
| 2023-05-25 | 63.900 | 64.300 | 62.400 | 63.500 | $2.47M | -0.63% |
| 2023-05-24 | 65.400 | 65.500 | 62.300 | 63.900 | $2.77M | -2.44% |
| 2023-05-23 | 64.300 | 66.300 | 64.000 | 65.500 | $2.00M | +1.87% |
| 2023-05-22 | 64.000 | 64.800 | 62.900 | 64.300 | $1.35M | +0.63% |
| 2023-05-21 | 65.300 | 65.500 | 63.400 | 63.900 | $1.32M | -2.14% |
| 2023-05-20 | 65.400 | 65.400 | 64.600 | 65.300 | $1.28M | +0.00% |
| 2023-05-19 | 65.000 | 65.700 | 64.000 | 65.300 | $2.07M | +0.62% |
| 2023-05-18 | 65.000 | 67.400 | 64.500 | 64.900 | $8.69M | -0.15% |
| 2023-05-17 | 62.900 | 65.100 | 61.800 | 65.000 | $3.51M | +3.34% |
| 2023-05-16 | 62.800 | 63.300 | 61.900 | 62.900 | $1.92M | +0.16% |
| 2023-05-15 | 62.300 | 64.600 | 61.400 | 62.800 | $4.31M | +0.80% |
| 2023-05-14 | 62.100 | 63.400 | 61.600 | 62.300 | $2.15M | +0.32% |
| 2023-05-13 | 63.200 | 63.200 | 61.900 | 62.100 | $1.22M | -1.74% |
| 2023-05-12 | 62.300 | 63.300 | 60.100 | 63.200 | $5.10M | +1.44% |
| 2023-05-11 | 64.700 | 64.700 | 60.800 | 62.300 | $3.47M | -3.71% |
| 2023-05-10 | 64.500 | 65.900 | 61.500 | 64.700 | $5.05M | +0.31% |
| 2023-05-09 | 64.500 | 64.900 | 63.700 | 64.500 | $2.10M | +0.00% |
| 2023-05-08 | 68.700 | 69.200 | 62.400 | 64.500 | $8.26M | -6.11% |
| 2023-05-07 | 69.700 | 70.200 | 68.200 | 68.700 | $1.78M | -1.58% |
| 2023-05-06 | 73.400 | 74.100 | 68.500 | 69.800 | $4.57M | -5.03% |
| 2023-05-05 | 70.800 | 74.300 | 70.000 | 73.500 | $4.33M | +3.81% |
| 2023-05-04 | 71.800 | 72.100 | 70.200 | 70.800 | $2.12M | -1.26% |
| 2023-05-03 | 69.100 | 71.900 | 67.400 | 71.700 | $3.32M | +3.76% |
| 2023-05-02 | 68.900 | 69.600 | 68.000 | 69.100 | $2.44M | +0.29% |
| 2023-05-01 | 70.200 | 70.800 | 67.600 | 68.900 | $3.08M | -1.85% |
| 2023-04-30 | 71.800 | 72.600 | 70.200 | 70.200 | $2.38M | -2.23% |
| 2023-04-29 | 72.200 | 72.800 | 71.300 | 71.800 | $2.07M | -0.42% |
| 2023-04-28 | 71.400 | 72.300 | 70.100 | 72.100 | $2.95M | +0.98% |
| 2023-04-27 | 69.400 | 72.100 | 68.800 | 71.400 | $4.35M | +2.88% |
| 2023-04-26 | 71.200 | 74.700 | 65.900 | 69.400 | $8.35M | -2.66% |
| 2023-04-25 | 69.800 | 71.400 | 68.300 | 71.300 | $2.70M | +2.00% |
| 2023-04-24 | 70.400 | 71.500 | 68.000 | 69.900 | $2.28M | -0.71% |
| 2023-04-23 | 70.800 | 71.100 | 68.300 | 70.400 | $2.18M | -0.71% |
| 2023-04-22 | 69.100 | 71.000 | 68.600 | 70.900 | $2.02M | +2.46% |
| 2023-04-21 | 72.400 | 73.400 | 68.100 | 69.200 | $4.22M | -4.42% |
| 2023-04-20 | 73.900 | 75.400 | 71.500 | 72.400 | $4.78M | -2.16% |
| 2023-04-19 | 81.900 | 82.100 | 71.700 | 74.000 | $11.12M | -9.76% |
| 2023-04-18 | 81.000 | 84.300 | 79.500 | 82.000 | $7.41M | +1.11% |
| 2023-04-17 | 83.400 | 84.500 | 80.100 | 81.100 | $6.87M | -2.76% |
| 2023-04-16 | 82.400 | 83.700 | 80.700 | 83.400 | $6.68M | +1.21% |
| 2023-04-15 | 82.600 | 84.300 | 80.900 | 82.400 | $6.11M | -0.12% |
| 2023-04-14 | 81.300 | 83.900 | 80.100 | 82.500 | $11.23M | +1.60% |
| 2023-04-13 | 78.900 | 81.800 | 76.600 | 81.200 | $12.19M | +2.92% |
| 2023-04-12 | 79.000 | 79.600 | 75.400 | 78.900 | $6.05M | -0.25% |
| 2023-04-11 | 78.500 | 80.400 | 78.000 | 79.100 | $5.22M | +0.76% |
| 2023-04-10 | 76.300 | 78.700 | 75.100 | 78.500 | $3.41M | +3.02% |
| 2023-04-09 | 76.300 | 77.500 | 74.700 | 76.200 | $2.55M | -0.13% |
| 2023-04-08 | 78.200 | 78.900 | 75.900 | 76.300 | $2.61M | -2.55% |
| 2023-04-07 | 80.600 | 81.000 | 77.400 | 78.300 | $5.33M | -2.85% |
| 2023-04-06 | 78.300 | 81.500 | 77.500 | 80.600 | $8.77M | +3.07% |
| 2023-04-05 | 76.400 | 79.400 | 75.900 | 78.200 | $5.29M | +2.36% |
| 2023-04-04 | 73.800 | 77.000 | 73.000 | 76.400 | $4.25M | +3.66% |
| 2023-04-03 | 73.000 | 75.100 | 70.900 | 73.700 | $5.56M | +0.96% |
| 2023-04-02 | 74.200 | 74.800 | 71.600 | 73.000 | $2.56M | -1.48% |
| 2023-04-01 | 74.200 | 74.900 | 73.400 | 74.100 | $2.43M | -0.13% |
| 2023-03-31 | 71.400 | 74.500 | 70.700 | 74.200 | $9.48M | +4.07% |
| 2023-03-30 | 72.900 | 74.400 | 70.100 | 71.300 | $5.62M | -2.19% |
| 2023-03-29 | 70.600 | 73.500 | 70.500 | 72.900 | $6.07M | +3.26% |
| 2023-03-28 | 69.800 | 71.600 | 68.700 | 70.600 | $5.49M | +1.15% |
| 2023-03-27 | 72.900 | 73.700 | 68.100 | 69.800 | $7.81M | -4.25% |
| 2023-03-26 | 71.400 | 73.500 | 70.900 | 72.900 | $5.84M | +2.24% |
| 2023-03-25 | 73.000 | 73.600 | 70.100 | 71.300 | $6.46M | -2.33% |
| 2023-03-24 | 77.100 | 77.400 | 72.100 | 73.000 | $8.13M | -5.32% |
| 2023-03-23 | 75.100 | 80.500 | 74.300 | 77.100 | $11.95M | +2.66% |
| 2023-03-22 | 79.000 | 79.400 | 72.600 | 75.100 | $6.97M | -4.94% |
| 2023-03-21 | 76.000 | 79.600 | 74.200 | 79.000 | $6.72M | +3.81% |
| 2023-03-20 | 79.400 | 80.100 | 75.700 | 76.100 | $6.27M | -4.16% |
| 2023-03-19 | 77.800 | 81.600 | 77.500 | 79.400 | $5.83M | +2.06% |
| 2023-03-18 | 80.600 | 81.900 | 77.300 | 77.800 | $8.89M | -3.47% |
| 2023-03-17 | 74.800 | 80.600 | 73.700 | 80.600 | $8.60M | +7.75% |
| 2023-03-16 | 73.800 | 75.700 | 73.100 | 74.800 | $4.73M | +1.22% |
| 2023-03-15 | 79.000 | 80.600 | 71.500 | 73.900 | $10.58M | -6.57% |
| 2023-03-14 | 76.000 | 81.600 | 74.200 | 79.100 | $13.63M | +4.08% |
| 2023-03-13 | 72.800 | 77.100 | 70.800 | 76.000 | $11.14M | +4.54% |
| 2023-03-12 | 66.800 | 73.000 | 65.700 | 72.700 | $7.17M | +8.83% |
| 2023-03-11 | 68.300 | 70.900 | 63.900 | 66.800 | $9.78M | -2.20% |
| 2023-03-10 | 68.700 | 68.800 | 64.600 | 68.300 | $6.52M | -0.44% |
| 2023-03-09 | 71.700 | 74.000 | 67.000 | 68.600 | $7.61M | -4.32% |
| 2023-03-08 | 75.200 | 75.500 | 71.100 | 71.700 | $5.30M | -4.65% |
| 2023-03-07 | 76.600 | 77.800 | 73.700 | 75.200 | $5.91M | -1.83% |
| 2023-03-06 | 75.100 | 77.500 | 74.200 | 76.600 | $3.79M | +2.13% |
| 2023-03-05 | 75.300 | 77.200 | 74.700 | 75.000 | $3.11M | -0.40% |
| 2023-03-04 | 76.800 | 77.500 | 73.800 | 75.300 | $3.45M | -1.95% |
| 2023-03-03 | 80.000 | 80.000 | 73.000 | 76.800 | $8.46M | -3.88% |
| 2023-03-02 | 82.900 | 83.100 | 78.300 | 79.900 | $5.71M | -3.62% |
| 2023-03-01 | 77.600 | 83.200 | 77.000 | 82.900 | $10.13M | +6.69% |
| 2023-02-28 | 80.200 | 80.300 | 76.700 | 77.700 | $6.04M | -3.12% |
| 2023-02-27 | 82.300 | 83.600 | 79.500 | 80.200 | $4.70M | -2.43% |
| 2023-02-26 | 80.000 | 82.500 | 79.700 | 82.200 | $3.90M | +2.75% |
| 2023-02-25 | 81.600 | 83.700 | 77.200 | 80.000 | $6.91M | -1.96% |
| 2023-02-24 | 85.600 | 86.800 | 79.900 | 81.600 | $12.45M | -4.67% |
| 2023-02-23 | 85.100 | 87.600 | 83.800 | 85.600 | $8.13M | +0.71% |
| 2023-02-22 | 87.800 | 87.800 | 82.000 | 85.000 | $9.81M | -3.19% |
| 2023-02-21 | 92.000 | 92.800 | 85.600 | 87.800 | $12.93M | -4.57% |
| 2023-02-20 | 90.000 | 93.100 | 86.900 | 92.000 | $13.04M | +2.11% |
| 2023-02-19 | 91.000 | 95.500 | 89.100 | 90.100 | $19.63M | -0.99% |
| 2023-02-18 | 86.400 | 91.400 | 86.400 | 91.000 | $12.15M | +5.32% |
| 2023-02-17 | 84.100 | 88.400 | 83.400 | 86.400 | $19.60M | +2.86% |
| 2023-02-16 | 89.500 | 90.600 | 83.700 | 84.000 | $19.12M | -6.15% |
| 2023-02-15 | 83.100 | 89.600 | 82.200 | 89.500 | $15.31M | +7.70% |
| 2023-02-14 | 82.500 | 83.800 | 78.500 | 83.100 | $24.58M | +0.85% |
| 2023-02-13 | 77.400 | 84.100 | 73.600 | 82.400 | $36.66M | +6.46% |
| 2023-02-12 | 79.500 | 80.500 | 76.200 | 77.400 | $4.41M | -2.52% |
| 2023-02-11 | 78.700 | 79.500 | 77.700 | 79.400 | $3.88M | +0.89% |
| 2023-02-10 | 77.800 | 80.600 | 76.600 | 78.700 | $13.19M | +1.16% |
| 2023-02-09 | 87.000 | 91.000 | 76.200 | 77.800 | $33.53M | -10.57% |
| 2023-02-08 | 88.700 | 90.200 | 84.500 | 87.000 | $9.84M | -1.92% |
| 2023-02-07 | 84.100 | 89.300 | 84.000 | 88.700 | $8.34M | +5.47% |
| 2023-02-06 | 85.600 | 87.800 | 83.300 | 84.100 | $5.34M | -1.87% |
| 2023-02-05 | 89.000 | 89.200 | 83.300 | 85.700 | $9.88M | -3.71% |
| 2023-02-04 | 91.100 | 92.100 | 88.100 | 89.000 | $12.25M | -2.41% |
| 2023-02-03 | 88.300 | 94.500 | 86.900 | 91.200 | $23.34M | +3.28% |
| 2023-02-02 | 88.400 | 93.400 | 87.700 | 88.300 | $24.75M | +0.00% |
| 2023-02-01 | 82.900 | 88.500 | 80.300 | 88.300 | $13.70M | +6.51% |
| 2023-01-31 | 81.200 | 83.800 | 80.200 | 82.900 | $8.21M | +2.09% |
| 2023-01-30 | 87.700 | 88.400 | 79.200 | 81.200 | $12.54M | -7.31% |
| 2023-01-29 | 84.200 | 88.500 | 83.400 | 87.600 | $10.56M | +3.91% |
| 2023-01-28 | 87.300 | 88.200 | 83.200 | 84.300 | $11.43M | -3.33% |
| 2023-01-27 | 88.800 | 89.700 | 85.200 | 87.200 | $13.48M | -1.80% |
| 2023-01-26 | 85.700 | 90.700 | 85.100 | 88.800 | $19.81M | +3.62% |
| 2023-01-25 | 79.900 | 87.600 | 78.100 | 85.700 | $15.42M | +7.26% |
| 2023-01-24 | 86.600 | 88.500 | 78.800 | 79.900 | $15.94M | -7.74% |
| 2023-01-23 | 85.300 | 90.200 | 84.500 | 86.600 | $14.37M | +1.41% |
| 2023-01-22 | 84.500 | 90.200 | 83.400 | 85.400 | $16.86M | +1.07% |
| 2023-01-21 | 87.600 | 89.200 | 84.100 | 84.500 | $14.47M | -3.54% |
| 2023-01-20 | 81.200 | 88.500 | 79.700 | 87.600 | $14.74M | +7.75% |
| 2023-01-19 | 82.000 | 83.700 | 77.700 | 81.300 | $14.14M | -0.73% |
| 2023-01-18 | 85.600 | 90.700 | 77.300 | 81.900 | $33.03M | -4.32% |
| 2023-01-17 | 80.600 | 91.300 | 78.500 | 85.600 | $35.97M | +6.34% |
| 2023-01-16 | 79.300 | 82.600 | 76.400 | 80.500 | $19.58M | +1.64% |
| 2023-01-15 | 75.800 | 82.900 | 72.800 | 79.200 | $28.16M | +4.35% |
| 2023-01-14 | 71.200 | 81.200 | 71.100 | 75.900 | $29.74M | +6.75% |
| 2023-01-13 | 67.700 | 73.200 | 66.700 | 71.100 | $13.46M | +4.87% |
| 2023-01-12 | 64.100 | 68.600 | 63.400 | 67.800 | $18.66M | +5.61% |
| 2023-01-11 | 61.900 | 64.700 | 59.900 | 64.200 | $5.46M | +3.72% |
| 2023-01-10 | 61.200 | 62.900 | 59.600 | 61.900 | $6.96M | +1.31% |
| 2023-01-09 | 59.300 | 63.100 | 59.000 | 61.100 | $12.31M | +3.04% |
| 2023-01-08 | 56.000 | 59.700 | 55.300 | 59.300 | $7.49M | +5.89% |
| 2023-01-07 | 56.400 | 56.900 | 55.700 | 56.000 | $3.48M | -0.71% |
| 2023-01-06 | 55.400 | 56.800 | 54.000 | 56.400 | $4.50M | +1.81% |
| 2023-01-05 | 56.800 | 57.000 | 54.900 | 55.400 | $4.32M | -2.64% |
| 2023-01-04 | 53.100 | 58.100 | 52.600 | 56.900 | $10.64M | +7.36% |
| 2023-01-03 | 52.900 | 53.600 | 52.100 | 53.000 | $2.32M | +0.00% |
| 2023-01-02 | 52.200 | 54.100 | 51.300 | 53.000 | $4.13M | +1.53% |
| 2023-01-01 | 52.000 | 52.400 | 51.100 | 52.200 | $1.93M | +0.38% |
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.