U.S. markets closed

Aave USD (AAVE-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
89.21-1.32 (-1.46%)
A partir del 05:31PM UTC. Mercado abierto.
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
27 abr 202489.5489.8286.9489.2189.2167,005,400
26 abr 202491.6191.6188.4189.5489.5472,869,322
25 abr 202490.7091.7988.2591.6191.6173,110,859
24 abr 202494.6897.0789.9290.7090.7089,847,742
23 abr 202496.4597.4393.8794.6894.6873,665,570
22 abr 202491.0297.4290.7296.4596.4590,581,492
21 abr 202491.7893.1989.4991.0291.0264,791,756
20 abr 202485.9092.2985.0191.7891.7884,008,539
19 abr 202485.4488.0079.0485.9085.90105,796,666
18 abr 202483.6486.5382.1885.4485.4474,476,853
17 abr 202486.8487.3881.5083.6483.6481,075,545
16 abr 202484.9288.0381.5086.8486.84101,605,864
15 abr 202488.1191.2681.3484.9284.92128,206,066
14 abr 202482.8789.1380.2388.1188.11168,166,183
13 abr 2024100.09100.0972.2682.8782.87235,726,982
12 abr 2024117.84120.0293.04100.09100.09177,725,923
11 abr 2024128.23131.90115.73117.84117.84157,859,256
10 abr 2024126.03129.16122.46128.23128.23163,473,969
09 abr 2024129.08133.61125.32126.03126.03154,158,428
08 abr 2024122.82129.71121.49129.08129.0899,113,395
07 abr 2024118.64122.94118.46122.82122.8279,989,773
06 abr 2024113.91121.34113.33118.64118.64138,264,886
05 abr 2024116.39116.59109.89113.91113.9188,459,812
04 abr 2024114.79119.61112.38116.38116.3879,155,437
03 abr 2024115.48118.96111.85114.79114.7996,835,519
02 abr 2024129.19129.48113.00115.48115.48141,569,183
01 abr 2024128.25131.30121.25129.19129.19162,581,371
31 mar 2024124.03128.26123.74128.25128.2568,976,951
30 mar 2024127.59129.04123.44124.03124.0367,279,878
29 mar 2024127.85130.29124.79127.59127.5997,491,536
28 mar 2024125.00128.27122.59127.85127.8592,905,882
27 mar 2024130.93132.05123.88125.00125.00122,344,314
26 mar 2024127.07131.71125.87130.93130.93125,058,671
25 mar 2024124.81130.16124.05127.07127.07124,558,328
24 mar 2024121.52125.58120.22124.81124.8193,400,079
23 mar 2024118.67124.52118.28121.52121.5292,205,377
22 mar 2024123.48124.98114.86118.67118.67124,038,674
21 mar 2024120.12124.67116.63123.48123.48138,504,606
20 mar 2024109.33120.79105.27120.12120.12158,255,251
19 mar 2024123.40124.42107.23109.33109.33175,168,640
18 mar 2024126.94129.14119.07123.40123.40126,064,661
17 mar 2024118.90129.24114.02127.89127.89153,216,020
16 mar 2024128.91130.07116.49118.90118.90136,457,339
15 mar 2024139.31141.35123.51128.91128.91210,256,986
14 mar 2024142.76144.83132.94139.31139.31195,169,411
13 mar 2024135.27153.27133.98142.76142.76270,816,333
12 mar 2024136.71138.51125.98135.27135.27195,342,371
11 mar 2024126.68138.12121.82136.71136.71235,650,765
10 mar 2024130.95133.63123.09126.68126.68161,013,351
09 mar 2024132.89135.22129.31130.95130.95144,581,001
08 mar 2024133.88138.11128.74132.89132.89259,083,776
07 mar 2024127.36133.88120.93133.88133.88238,038,554
06 mar 2024105.79127.95102.34127.36127.36402,388,183
05 mar 2024114.29118.8495.33105.79105.79337,978,197
04 mar 2024112.58115.25110.41114.27114.27218,694,760
03 mar 2024116.48118.54108.99112.58112.58199,365,730
02 mar 2024110.53118.38110.34116.48116.48183,812,511
01 mar 2024105.74110.53105.74110.53110.53138,177,842
29 feb 2024104.49114.40103.32105.77105.77231,058,248
28 feb 2024104.87108.4299.05104.50104.50204,690,262
27 feb 2024102.76105.66101.17104.87104.87146,597,488
26 feb 2024100.34103.6998.18102.75102.75141,020,652
25 feb 2024101.33101.5897.75100.34100.34110,712,588
24 feb 202494.86103.7993.93101.33101.33229,605,449
23 feb 202491.86100.9789.5994.8594.85236,710,402
22 feb 202491.7593.7590.1691.8691.8699,418,259
21 feb 202493.8894.1888.3091.7691.76130,467,043
20 feb 202496.5596.9490.5393.8893.88145,062,666
19 feb 202494.5697.9394.3996.5496.54124,324,027
18 feb 202493.8095.3492.7294.5694.5695,881,493
17 feb 202494.7094.7291.4593.7993.7999,710,354
16 feb 202492.4194.9490.8494.7194.71128,868,680
15 feb 202491.1093.3890.3392.4292.42135,307,687
14 feb 202489.6392.3489.1991.1091.10122,376,140
13 feb 202490.9291.2788.3689.6389.63122,079,799
12 feb 202487.2690.9985.2890.9390.93111,080,025
11 feb 202488.4189.7486.8087.2587.2591,148,362
10 feb 202487.6089.2186.3688.4288.4292,699,436
09 feb 202485.2489.8385.2287.6087.60152,865,205
08 feb 202484.0886.6284.0885.2385.23113,327,362
07 feb 202484.5184.9182.4684.0884.08128,447,298
06 feb 202484.0285.3282.6084.5184.5193,160,640
05 feb 202483.2685.7881.7484.0284.0290,419,586
04 feb 202485.6485.6683.1483.2883.2873,224,979
03 feb 202485.8186.7485.0385.6485.6484,020,572
02 feb 202483.8286.3882.4185.8185.81178,084,802
01 feb 202485.9585.9682.9883.8283.82157,125,891
31 ene 202493.0193.2085.2185.9685.96171,760,469
30 ene 202493.6795.3692.3793.0193.0196,860,166
29 ene 202491.1593.8790.4893.6793.6785,004,100
28 ene 202491.6093.4190.2691.1591.1584,145,750
27 ene 202491.3792.1090.4591.5991.5972,014,445
26 ene 202488.7791.6287.5991.3791.3790,770,800
25 ene 202489.9289.9286.9988.7788.7782,460,631
24 ene 202489.5090.5788.4889.9289.9293,914,445
23 ene 202491.5093.3684.3989.5089.50123,928,319
22 ene 202496.5396.9890.8991.5091.50105,902,261
21 ene 202497.2698.5396.5396.5396.5387,804,580
20 ene 202496.8698.4096.1897.2397.2398,359,478
19 ene 202496.8097.6992.0896.8696.86124,570,916
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...