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 and the 52-week high and low below them.
Aave's all-time high on Binance spot AAVEUSDT is 668.00, reached on 18 May 2021; the latest price, 153.56, is -77.01% 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 8.85%; its lowest daily low since listing was 25.939 on 5 Nov 2020.
All-time high
668.00
18 May 2021-77.01% from it
All-time low since listing
25.939
5 Nov 2020+492.00% 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
153.56
7 days -2.15%30 days +8.85%1 year -30.97%3 years +133.0%
What is Aave's 52-week high and low?
20 Oct 2025 – 18 Oct 2026 · 364 completed UTC days| 52 weeks | Price | Date | Latest vs it |
|---|---|---|---|
| 52-week high | 249.00 | 2025-10-27 | -38.33% |
| 52-week low | 57.830 | 2026-06-06 | +165.54% |
Aave's 52-week high is 249.00 (27 Oct 2025) and its 52-week low 57.830 (6 Jun 2026): the highest daily high and lowest daily low of Binance spot AAVEUSDT over the 364 completed UTC days from 20 Oct 2025 to 18 Oct 2026, all present. Today's unfinished candle is not included; the latest price used for the distances is the provisional close so far today (19 Oct 2026), 153.56, and may be outside the range. Unlike the all-time high and low above, this window rolls forward every UTC day.
Aave price by year
Aave daily prices, 2024
AAVEUSDT · UTC days, newest first · Download CSV (all days)| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2024-12-31 | 322.08 | 328.50 | 306.00 | 308.82 | $79.21M | -4.11% |
| 2024-12-30 | 332.77 | 344.86 | 318.99 | 322.06 | $95.66M | -3.21% |
| 2024-12-29 | 354.53 | 355.83 | 326.45 | 332.74 | $55.71M | -6.11% |
| 2024-12-28 | 324.01 | 362.29 | 318.74 | 354.40 | $76.13M | +9.38% |
| 2024-12-27 | 337.71 | 352.08 | 320.38 | 324.01 | $95.50M | -4.07% |
| 2024-12-26 | 370.06 | 371.92 | 330.53 | 337.74 | $77.96M | -8.72% |
| 2024-12-25 | 375.11 | 386.00 | 364.61 | 369.99 | $78.98M | -1.37% |
| 2024-12-24 | 383.51 | 390.15 | 365.21 | 375.14 | $120.48M | -2.19% |
| 2024-12-23 | 318.96 | 389.11 | 308.84 | 383.53 | $222.77M | +20.24% |
| 2024-12-22 | 299.20 | 323.74 | 291.02 | 318.97 | $93.81M | +6.63% |
| 2024-12-21 | 329.41 | 344.10 | 294.69 | 299.13 | $110.01M | -9.19% |
| 2024-12-20 | 315.00 | 341.00 | 271.50 | 329.40 | $222.57M | +4.58% |
| 2024-12-19 | 339.64 | 350.59 | 298.96 | 314.98 | $213.28M | -7.29% |
| 2024-12-18 | 361.31 | 380.46 | 336.00 | 339.73 | $199.91M | -5.97% |
| 2024-12-17 | 379.28 | 388.01 | 356.71 | 361.30 | $141.98M | -4.75% |
| 2024-12-16 | 368.57 | 399.85 | 359.40 | 379.32 | $234.51M | +2.94% |
| 2024-12-15 | 365.60 | 381.50 | 355.00 | 368.48 | $119.71M | +0.80% |
| 2024-12-14 | 377.71 | 396.45 | 359.14 | 365.57 | $178.33M | -3.21% |
| 2024-12-13 | 367.15 | 390.95 | 352.91 | 377.70 | $216.62M | +2.88% |
| 2024-12-12 | 302.82 | 388.52 | 294.76 | 367.11 | $406.20M | +21.25% |
| 2024-12-11 | 276.48 | 307.68 | 259.81 | 302.76 | $115.97M | +9.50% |
| 2024-12-10 | 260.48 | 288.09 | 245.80 | 276.49 | $213.97M | +6.11% |
| 2024-12-09 | 282.67 | 284.32 | 224.63 | 260.56 | $125.75M | -7.81% |
| 2024-12-08 | 282.08 | 285.08 | 273.82 | 282.62 | $42.97M | +0.15% |
| 2024-12-07 | 281.71 | 297.25 | 278.00 | 282.20 | $67.35M | +0.16% |
| 2024-12-06 | 247.67 | 290.97 | 246.35 | 281.75 | $116.98M | +13.80% |
| 2024-12-05 | 256.36 | 266.80 | 240.05 | 247.59 | $93.14M | -3.45% |
| 2024-12-04 | 240.42 | 273.36 | 236.02 | 256.43 | $136.56M | +6.67% |
| 2024-12-03 | 235.40 | 249.35 | 221.05 | 240.40 | $143.38M | +2.13% |
| 2024-12-02 | 209.23 | 241.41 | 203.92 | 235.39 | $155.85M | +12.50% |
| 2024-12-01 | 211.88 | 214.74 | 202.73 | 209.24 | $46.61M | -1.19% |
| 2024-11-30 | 198.98 | 213.11 | 197.60 | 211.77 | $57.60M | +6.43% |
| 2024-11-29 | 200.20 | 202.32 | 194.68 | 198.97 | $32.28M | -0.61% |
| 2024-11-28 | 210.53 | 211.43 | 197.61 | 200.19 | $45.32M | -4.91% |
| 2024-11-27 | 181.60 | 211.09 | 180.58 | 210.52 | $105.75M | +15.93% |
| 2024-11-26 | 181.38 | 184.22 | 165.42 | 181.60 | $66.32M | +0.08% |
| 2024-11-25 | 171.18 | 189.69 | 165.93 | 181.45 | $89.67M | +6.02% |
| 2024-11-24 | 174.43 | 183.56 | 160.52 | 171.14 | $60.96M | -1.90% |
| 2024-11-23 | 173.49 | 184.27 | 169.84 | 174.45 | $60.63M | +0.57% |
| 2024-11-22 | 169.27 | 173.49 | 161.14 | 173.46 | $45.06M | +2.50% |
| 2024-11-21 | 156.78 | 170.85 | 151.86 | 169.23 | $46.61M | +7.95% |
| 2024-11-20 | 161.99 | 168.00 | 153.24 | 156.77 | $32.17M | -3.20% |
| 2024-11-19 | 170.77 | 173.43 | 158.55 | 161.95 | $34.94M | -5.17% |
| 2024-11-18 | 162.00 | 173.24 | 161.14 | 170.78 | $38.44M | +5.43% |
| 2024-11-17 | 168.96 | 172.40 | 159.44 | 161.98 | $36.12M | -4.13% |
| 2024-11-16 | 164.40 | 175.73 | 163.05 | 168.95 | $40.79M | +2.77% |
| 2024-11-15 | 158.16 | 166.49 | 150.60 | 164.40 | $77.68M | +3.97% |
| 2024-11-14 | 173.20 | 176.89 | 155.63 | 158.13 | $44.17M | -8.71% |
| 2024-11-13 | 179.28 | 187.85 | 167.13 | 173.21 | $64.30M | -3.33% |
| 2024-11-12 | 193.44 | 196.86 | 172.51 | 179.17 | $81.94M | -7.39% |
| 2024-11-11 | 190.06 | 195.16 | 183.14 | 193.47 | $58.65M | +1.79% |
| 2024-11-10 | 195.21 | 198.66 | 181.35 | 190.06 | $64.14M | -2.71% |
| 2024-11-09 | 181.97 | 199.49 | 181.03 | 195.35 | $57.48M | +7.37% |
| 2024-11-08 | 183.54 | 185.40 | 165.85 | 181.94 | $41.12M | -0.80% |
| 2024-11-07 | 173.65 | 190.81 | 173.23 | 183.40 | $92.02M | +5.58% |
| 2024-11-06 | 135.83 | 176.36 | 135.79 | 173.71 | $110.61M | +27.89% |
| 2024-11-05 | 128.27 | 136.85 | 127.87 | 135.83 | $28.66M | +5.89% |
| 2024-11-04 | 132.86 | 134.92 | 125.73 | 128.27 | $17.13M | -3.46% |
| 2024-11-03 | 138.45 | 138.65 | 128.63 | 132.87 | $15.95M | -4.01% |
| 2024-11-02 | 141.41 | 143.77 | 136.95 | 138.42 | $9.57M | -2.14% |
| 2024-11-01 | 143.51 | 147.09 | 140.03 | 141.45 | $12.06M | -1.44% |
| 2024-10-31 | 156.19 | 157.70 | 140.86 | 143.51 | $21.21M | -8.15% |
| 2024-10-30 | 151.51 | 158.32 | 148.65 | 156.25 | $21.27M | +3.14% |
| 2024-10-29 | 151.67 | 155.38 | 149.19 | 151.49 | $17.81M | -0.13% |
| 2024-10-28 | 147.95 | 154.40 | 146.40 | 151.69 | $21.43M | +2.53% |
| 2024-10-27 | 142.70 | 148.06 | 141.83 | 147.94 | $8.61M | +3.68% |
| 2024-10-26 | 138.08 | 143.88 | 136.63 | 142.69 | $12.08M | +3.32% |
| 2024-10-25 | 147.48 | 149.66 | 132.00 | 138.10 | $20.96M | -6.33% |
| 2024-10-24 | 149.61 | 153.16 | 145.90 | 147.44 | $15.62M | -1.45% |
| 2024-10-23 | 152.68 | 153.01 | 143.88 | 149.61 | $12.54M | -2.00% |
| 2024-10-22 | 153.26 | 155.26 | 149.99 | 152.67 | $11.10M | -0.38% |
| 2024-10-21 | 158.91 | 159.89 | 151.30 | 153.25 | $16.05M | -3.54% |
| 2024-10-20 | 158.18 | 160.58 | 156.04 | 158.88 | $13.09M | +0.46% |
| 2024-10-19 | 159.02 | 159.91 | 155.77 | 158.15 | $10.32M | -0.53% |
| 2024-10-18 | 153.13 | 159.05 | 152.07 | 159.00 | $15.15M | +3.83% |
| 2024-10-17 | 155.81 | 157.69 | 150.20 | 153.14 | $15.23M | -1.71% |
| 2024-10-16 | 156.79 | 159.95 | 153.52 | 155.80 | $18.37M | -0.63% |
| 2024-10-15 | 162.95 | 165.84 | 152.81 | 156.79 | $38.59M | -3.77% |
| 2024-10-14 | 154.63 | 165.39 | 153.04 | 162.93 | $34.74M | +5.36% |
| 2024-10-13 | 154.74 | 155.99 | 150.54 | 154.64 | $17.19M | -0.06% |
| 2024-10-12 | 143.91 | 157.04 | 143.27 | 154.73 | $26.21M | +7.52% |
| 2024-10-11 | 140.72 | 145.85 | 140.36 | 143.91 | $13.48M | +2.28% |
| 2024-10-10 | 139.44 | 145.34 | 136.00 | 140.70 | $33.00M | +0.90% |
| 2024-10-09 | 143.14 | 144.23 | 138.42 | 139.44 | $23.09M | -2.59% |
| 2024-10-08 | 146.69 | 147.75 | 141.77 | 143.15 | $18.22M | -2.41% |
| 2024-10-07 | 150.13 | 154.90 | 145.45 | 146.68 | $28.91M | -2.29% |
| 2024-10-06 | 148.49 | 150.57 | 146.19 | 150.12 | $11.56M | +1.12% |
| 2024-10-05 | 151.29 | 151.89 | 146.07 | 148.46 | $10.44M | -1.84% |
| 2024-10-04 | 143.73 | 152.95 | 141.52 | 151.25 | $44.26M | +5.23% |
| 2024-10-03 | 139.16 | 146.80 | 134.70 | 143.73 | $48.40M | +3.30% |
| 2024-10-02 | 144.80 | 150.23 | 136.82 | 139.14 | $35.55M | -3.92% |
| 2024-10-01 | 156.76 | 164.32 | 143.30 | 144.81 | $47.31M | -7.61% |
| 2024-09-30 | 161.50 | 161.73 | 154.62 | 156.73 | $22.60M | -2.95% |
| 2024-09-29 | 163.92 | 164.98 | 158.00 | 161.50 | $20.80M | -1.48% |
| 2024-09-28 | 170.38 | 171.14 | 161.75 | 163.93 | $19.29M | -3.79% |
| 2024-09-27 | 165.18 | 173.98 | 163.55 | 170.39 | $40.39M | +3.14% |
| 2024-09-26 | 165.06 | 170.00 | 163.06 | 165.21 | $30.02M | +0.09% |
| 2024-09-25 | 166.15 | 173.86 | 164.10 | 165.06 | $38.55M | -0.62% |
| 2024-09-24 | 171.96 | 173.62 | 163.64 | 166.09 | $40.34M | -3.41% |
| 2024-09-23 | 162.16 | 180.74 | 158.60 | 171.95 | $67.58M | +6.07% |
| 2024-09-22 | 154.57 | 162.98 | 154.20 | 162.11 | $51.77M | +4.88% |
| 2024-09-21 | 153.40 | 154.94 | 149.73 | 154.57 | $10.55M | +0.76% |
| 2024-09-20 | 150.39 | 157.71 | 147.57 | 153.41 | $25.20M | +2.01% |
| 2024-09-19 | 141.78 | 153.01 | 141.49 | 150.38 | $38.03M | +6.08% |
| 2024-09-18 | 140.58 | 142.03 | 134.14 | 141.76 | $33.27M | +0.83% |
| 2024-09-17 | 140.30 | 147.50 | 136.45 | 140.60 | $36.84M | +0.21% |
| 2024-09-16 | 143.34 | 143.80 | 138.00 | 140.30 | $37.42M | -2.14% |
| 2024-09-15 | 140.06 | 149.96 | 139.88 | 143.37 | $46.85M | +2.36% |
| 2024-09-14 | 144.33 | 144.35 | 137.46 | 140.06 | $23.44M | -2.96% |
| 2024-09-13 | 145.01 | 146.45 | 139.34 | 144.33 | $47.30M | -0.47% |
| 2024-09-12 | 149.47 | 151.95 | 141.63 | 145.01 | $68.73M | -2.98% |
| 2024-09-11 | 150.60 | 160.01 | 144.92 | 149.47 | $86.41M | -0.74% |
| 2024-09-10 | 139.97 | 153.00 | 136.19 | 150.59 | $65.28M | +7.59% |
| 2024-09-09 | 125.98 | 142.28 | 124.15 | 139.97 | $63.02M | +11.10% |
| 2024-09-08 | 125.16 | 127.57 | 123.18 | 125.98 | $23.21M | +0.68% |
| 2024-09-07 | 126.86 | 130.83 | 123.94 | 125.13 | $29.23M | -1.36% |
| 2024-09-06 | 128.97 | 130.93 | 119.56 | 126.85 | $54.26M | -1.64% |
| 2024-09-05 | 135.24 | 137.36 | 127.44 | 128.96 | $47.36M | -4.66% |
| 2024-09-04 | 118.78 | 140.90 | 116.00 | 135.27 | $107.90M | +13.88% |
| 2024-09-03 | 134.90 | 135.25 | 118.62 | 118.78 | $49.39M | -11.95% |
| 2024-09-02 | 120.64 | 135.34 | 117.80 | 134.90 | $37.42M | +11.76% |
| 2024-09-01 | 129.68 | 130.08 | 120.15 | 120.70 | $20.46M | -6.95% |
| 2024-08-31 | 131.20 | 134.06 | 128.08 | 129.71 | $23.40M | -1.14% |
| 2024-08-30 | 123.26 | 131.91 | 118.35 | 131.20 | $31.86M | +6.42% |
| 2024-08-29 | 125.50 | 128.36 | 121.68 | 123.28 | $22.31M | -1.78% |
| 2024-08-28 | 120.00 | 129.00 | 118.29 | 125.51 | $41.08M | +4.61% |
| 2024-08-27 | 128.73 | 131.80 | 117.15 | 119.98 | $30.77M | -6.82% |
| 2024-08-26 | 135.47 | 136.80 | 127.87 | 128.76 | $22.92M | -4.95% |
| 2024-08-25 | 137.08 | 139.99 | 133.51 | 135.47 | $18.90M | -1.13% |
| 2024-08-24 | 143.32 | 143.42 | 135.35 | 137.02 | $27.31M | -4.40% |
| 2024-08-23 | 135.85 | 148.77 | 132.01 | 143.32 | $50.71M | +5.51% |
| 2024-08-22 | 140.16 | 141.95 | 133.25 | 135.84 | $42.20M | -3.08% |
| 2024-08-21 | 128.87 | 143.78 | 127.75 | 140.16 | $90.10M | +8.74% |
| 2024-08-20 | 118.13 | 132.25 | 117.63 | 128.89 | $63.86M | +9.12% |
| 2024-08-19 | 111.37 | 122.47 | 107.55 | 118.12 | $46.81M | +6.05% |
| 2024-08-18 | 110.92 | 113.50 | 109.34 | 111.38 | $20.61M | +0.41% |
| 2024-08-17 | 112.68 | 116.72 | 109.47 | 110.93 | $22.06M | -1.54% |
| 2024-08-16 | 107.78 | 114.89 | 105.71 | 112.67 | $43.38M | +4.52% |
| 2024-08-15 | 106.02 | 112.15 | 104.18 | 107.80 | $46.12M | +1.68% |
| 2024-08-14 | 97.750 | 106.77 | 96.240 | 106.02 | $35.33M | +8.43% |
| 2024-08-13 | 95.670 | 100.01 | 93.660 | 97.780 | $25.63M | +2.22% |
| 2024-08-12 | 91.160 | 97.200 | 90.190 | 95.660 | $19.19M | +4.94% |
| 2024-08-11 | 93.320 | 96.200 | 90.820 | 91.160 | $11.61M | -2.30% |
| 2024-08-10 | 96.290 | 97.120 | 92.510 | 93.310 | $8.60M | -3.08% |
| 2024-08-09 | 101.46 | 101.52 | 93.570 | 96.280 | $19.78M | -5.09% |
| 2024-08-08 | 98.340 | 103.96 | 95.040 | 101.44 | $42.13M | +3.17% |
| 2024-08-07 | 103.65 | 106.49 | 96.550 | 98.320 | $39.05M | -5.13% |
| 2024-08-06 | 95.670 | 107.97 | 95.340 | 103.64 | $48.15M | +8.36% |
| 2024-08-05 | 97.170 | 99.000 | 76.150 | 95.640 | $76.57M | -1.59% |
| 2024-08-04 | 105.55 | 112.01 | 96.860 | 97.190 | $53.20M | -7.94% |
| 2024-08-03 | 110.33 | 116.94 | 103.02 | 105.57 | $49.91M | -4.31% |
| 2024-08-02 | 116.83 | 118.10 | 106.88 | 110.33 | $57.74M | -5.56% |
| 2024-08-01 | 107.52 | 117.46 | 103.64 | 116.82 | $56.55M | +8.65% |
| 2024-07-31 | 105.21 | 112.33 | 104.06 | 107.52 | $27.06M | +2.20% |
| 2024-07-30 | 104.98 | 106.73 | 102.59 | 105.21 | $16.15M | +0.24% |
| 2024-07-29 | 98.710 | 106.43 | 98.710 | 104.96 | $13.14M | +6.35% |
| 2024-07-28 | 101.12 | 101.16 | 97.910 | 98.690 | $5.49M | -2.42% |
| 2024-07-27 | 97.740 | 103.00 | 97.070 | 101.14 | $12.90M | +3.48% |
| 2024-07-26 | 92.790 | 103.21 | 92.660 | 97.740 | $23.65M | +5.35% |
| 2024-07-25 | 89.890 | 97.200 | 85.750 | 92.780 | $31.19M | +3.16% |
| 2024-07-24 | 94.470 | 94.800 | 89.360 | 89.940 | $5.22M | -4.78% |
| 2024-07-23 | 94.160 | 96.300 | 91.570 | 94.450 | $9.35M | +0.38% |
| 2024-07-22 | 98.340 | 100.31 | 93.430 | 94.090 | $10.03M | -4.32% |
| 2024-07-21 | 99.020 | 100.19 | 93.930 | 98.340 | $7.45M | -0.67% |
| 2024-07-20 | 100.77 | 100.82 | 98.110 | 99.000 | $4.72M | -1.76% |
| 2024-07-19 | 98.550 | 101.36 | 95.700 | 100.77 | $6.77M | +2.23% |
| 2024-07-18 | 98.080 | 100.50 | 95.430 | 98.570 | $9.61M | +0.50% |
| 2024-07-17 | 100.64 | 103.59 | 97.400 | 98.080 | $16.02M | -2.52% |
| 2024-07-16 | 104.06 | 106.82 | 99.290 | 100.62 | $20.30M | -3.31% |
| 2024-07-15 | 104.39 | 106.71 | 101.32 | 104.06 | $16.40M | -0.33% |
| 2024-07-14 | 99.260 | 105.00 | 99.110 | 104.40 | $12.53M | +5.18% |
| 2024-07-13 | 97.480 | 101.72 | 95.580 | 99.260 | $10.65M | +1.82% |
| 2024-07-12 | 92.800 | 98.390 | 91.930 | 97.490 | $12.72M | +5.09% |
| 2024-07-11 | 91.140 | 95.990 | 88.200 | 92.770 | $13.37M | +1.84% |
| 2024-07-10 | 85.270 | 91.200 | 83.840 | 91.090 | $8.42M | +6.80% |
| 2024-07-09 | 82.040 | 86.170 | 81.260 | 85.290 | $8.88M | +3.96% |
| 2024-07-08 | 78.300 | 84.120 | 75.460 | 82.040 | $10.23M | +4.91% |
| 2024-07-07 | 83.150 | 83.360 | 77.970 | 78.200 | $5.36M | -5.96% |
| 2024-07-06 | 79.890 | 83.610 | 78.470 | 83.160 | $6.51M | +4.05% |
| 2024-07-05 | 79.500 | 80.410 | 71.060 | 79.920 | $25.86M | +0.49% |
| 2024-07-04 | 84.290 | 85.930 | 78.820 | 79.530 | $17.10M | -5.62% |
| 2024-07-03 | 91.550 | 92.420 | 83.850 | 84.270 | $25.52M | -7.91% |
| 2024-07-02 | 98.300 | 99.610 | 88.600 | 91.510 | $17.58M | -6.95% |
| 2024-07-01 | 97.450 | 99.970 | 96.350 | 98.340 | $8.36M | +0.93% |
| 2024-06-30 | 96.540 | 98.150 | 94.500 | 97.430 | $7.73M | +0.87% |
| 2024-06-29 | 93.620 | 97.450 | 93.620 | 96.590 | $8.08M | +3.15% |
| 2024-06-28 | 93.530 | 96.980 | 92.910 | 93.640 | $13.11M | +0.19% |
| 2024-06-27 | 94.480 | 96.500 | 91.020 | 93.460 | $17.45M | -1.06% |
| 2024-06-26 | 92.070 | 95.630 | 90.050 | 94.460 | $11.34M | +2.57% |
| 2024-06-25 | 86.250 | 95.330 | 86.170 | 92.090 | $21.48M | +6.73% |
| 2024-06-24 | 80.720 | 90.590 | 76.510 | 86.280 | $20.83M | +6.85% |
| 2024-06-23 | 81.660 | 82.860 | 80.100 | 80.750 | $4.53M | -1.11% |
| 2024-06-22 | 82.000 | 82.370 | 79.640 | 81.660 | $8.38M | -0.41% |
| 2024-06-21 | 84.840 | 86.700 | 81.730 | 82.000 | $11.61M | -3.36% |
| 2024-06-20 | 87.300 | 90.140 | 84.640 | 84.850 | $9.84M | -2.82% |
| 2024-06-19 | 82.030 | 88.880 | 81.450 | 87.310 | $14.83M | +6.41% |
| 2024-06-18 | 84.950 | 85.570 | 74.800 | 82.050 | $16.45M | -3.40% |
| 2024-06-17 | 85.770 | 88.000 | 81.470 | 84.940 | $18.63M | -1.00% |
| 2024-06-16 | 85.900 | 86.840 | 84.240 | 85.800 | $4.93M | -0.10% |
| 2024-06-15 | 83.660 | 87.140 | 83.410 | 85.890 | $3.82M | +2.68% |
| 2024-06-14 | 83.730 | 86.200 | 80.650 | 83.650 | $9.28M | -0.11% |
| 2024-06-13 | 89.960 | 90.050 | 83.050 | 83.740 | $14.73M | -6.93% |
| 2024-06-12 | 87.770 | 93.670 | 86.740 | 89.980 | $15.13M | +2.52% |
| 2024-06-11 | 90.810 | 91.120 | 84.780 | 87.770 | $12.28M | -3.35% |
| 2024-06-10 | 93.440 | 93.890 | 90.330 | 90.810 | $7.54M | -2.83% |
| 2024-06-09 | 92.840 | 94.190 | 91.920 | 93.450 | $3.35M | +0.65% |
| 2024-06-08 | 97.450 | 98.110 | 92.110 | 92.850 | $7.77M | -4.71% |
| 2024-06-07 | 102.43 | 104.87 | 89.000 | 97.440 | $23.83M | -4.87% |
| 2024-06-06 | 104.41 | 104.46 | 101.00 | 102.43 | $7.69M | -1.86% |
| 2024-06-05 | 103.06 | 105.47 | 102.14 | 104.37 | $8.90M | +1.31% |
| 2024-06-04 | 101.07 | 104.25 | 99.700 | 103.02 | $9.28M | +1.93% |
| 2024-06-03 | 103.11 | 105.59 | 100.72 | 101.07 | $5.88M | -1.98% |
| 2024-06-02 | 104.06 | 105.28 | 102.02 | 103.11 | $5.49M | -0.92% |
| 2024-06-01 | 103.79 | 105.40 | 103.54 | 104.07 | $3.43M | +0.25% |
| 2024-05-31 | 102.82 | 104.73 | 100.02 | 103.81 | $9.91M | +0.92% |
| 2024-05-30 | 103.77 | 107.30 | 102.04 | 102.86 | $9.79M | -0.90% |
| 2024-05-29 | 106.36 | 107.69 | 102.51 | 103.79 | $11.15M | -2.43% |
| 2024-05-28 | 108.63 | 109.06 | 103.70 | 106.37 | $13.14M | -2.08% |
| 2024-05-27 | 109.59 | 114.72 | 107.28 | 108.63 | $17.30M | -0.88% |
| 2024-05-26 | 105.20 | 112.88 | 103.52 | 109.59 | $26.30M | +4.18% |
| 2024-05-25 | 99.450 | 108.52 | 99.230 | 105.19 | $23.06M | +5.79% |
| 2024-05-24 | 97.910 | 105.11 | 95.160 | 99.430 | $25.91M | +1.55% |
| 2024-05-23 | 94.420 | 99.980 | 91.160 | 97.910 | $16.42M | +3.69% |
| 2024-05-22 | 97.130 | 97.890 | 92.950 | 94.430 | $8.16M | -2.79% |
| 2024-05-21 | 98.040 | 100.00 | 95.440 | 97.140 | $14.75M | -0.91% |
| 2024-05-20 | 85.350 | 98.080 | 84.160 | 98.030 | $13.59M | +14.88% |
| 2024-05-19 | 88.240 | 88.760 | 84.460 | 85.330 | $3.15M | -3.30% |
| 2024-05-18 | 88.240 | 90.040 | 87.670 | 88.240 | $3.48M | -0.06% |
| 2024-05-17 | 85.890 | 89.400 | 84.900 | 88.290 | $3.84M | +2.79% |
| 2024-05-16 | 86.110 | 86.840 | 83.930 | 85.890 | $3.94M | -0.21% |
| 2024-05-15 | 80.450 | 86.790 | 80.000 | 86.070 | $5.19M | +7.00% |
| 2024-05-14 | 82.800 | 82.920 | 80.080 | 80.440 | $4.00M | -2.85% |
| 2024-05-13 | 83.030 | 85.970 | 80.170 | 82.800 | $5.98M | -0.24% |
| 2024-05-12 | 82.310 | 84.370 | 82.210 | 83.000 | $2.20M | +0.84% |
| 2024-05-11 | 83.740 | 84.610 | 82.080 | 82.310 | $4.64M | -1.73% |
| 2024-05-10 | 89.940 | 90.720 | 83.590 | 83.760 | $6.59M | -6.85% |
| 2024-05-09 | 86.140 | 90.680 | 85.000 | 89.920 | $7.02M | +4.35% |
| 2024-05-08 | 87.920 | 89.220 | 85.510 | 86.170 | $11.62M | -2.00% |
| 2024-05-07 | 87.900 | 91.480 | 86.090 | 87.930 | $13.80M | +0.06% |
| 2024-05-06 | 89.990 | 92.850 | 87.770 | 87.880 | $10.20M | -2.37% |
| 2024-05-05 | 89.010 | 90.600 | 87.280 | 90.010 | $6.44M | +1.12% |
| 2024-05-04 | 88.800 | 89.950 | 87.760 | 89.010 | $5.42M | +0.25% |
| 2024-05-03 | 84.910 | 89.260 | 83.540 | 88.790 | $7.37M | +4.56% |
| 2024-05-02 | 83.670 | 86.000 | 80.990 | 84.920 | $8.76M | +1.49% |
| 2024-05-01 | 83.420 | 84.520 | 78.520 | 83.670 | $11.14M | +0.30% |
| 2024-04-30 | 89.420 | 90.420 | 80.760 | 83.420 | $13.69M | -6.69% |
| 2024-04-29 | 90.230 | 91.850 | 86.700 | 89.400 | $8.08M | -0.99% |
| 2024-04-28 | 91.770 | 93.290 | 89.870 | 90.290 | $4.32M | -1.61% |
| 2024-04-27 | 89.630 | 93.120 | 86.190 | 91.770 | $9.16M | +2.47% |
| 2024-04-26 | 91.480 | 91.660 | 88.150 | 89.560 | $9.02M | -2.14% |
| 2024-04-25 | 90.760 | 91.970 | 87.980 | 91.520 | $8.70M | +0.88% |
| 2024-04-24 | 94.630 | 97.130 | 89.780 | 90.720 | $14.85M | -4.15% |
| 2024-04-23 | 96.440 | 97.480 | 93.660 | 94.650 | $8.56M | -1.86% |
| 2024-04-22 | 91.070 | 97.450 | 90.420 | 96.440 | $12.56M | +5.86% |
| 2024-04-21 | 91.790 | 93.220 | 89.100 | 91.100 | $5.63M | -0.75% |
| 2024-04-20 | 85.770 | 92.360 | 84.780 | 91.790 | $9.80M | +7.03% |
| 2024-04-19 | 85.430 | 88.900 | 78.690 | 85.760 | $13.15M | +0.40% |
| 2024-04-18 | 83.660 | 86.730 | 82.000 | 85.420 | $6.36M | +2.09% |
| 2024-04-17 | 86.720 | 87.770 | 81.080 | 83.670 | $8.92M | -3.52% |
| 2024-04-16 | 84.930 | 89.570 | 80.860 | 86.720 | $12.10M | +2.16% |
| 2024-04-15 | 87.940 | 91.620 | 80.900 | 84.890 | $19.54M | -3.47% |
| 2024-04-14 | 82.490 | 89.580 | 79.770 | 87.940 | $26.53M | +6.52% |
| 2024-04-13 | 99.810 | 100.02 | 70.000 | 82.560 | $44.34M | -17.28% |
| 2024-04-12 | 117.60 | 120.08 | 86.860 | 99.810 | $33.05M | -15.13% |
| 2024-04-11 | 128.51 | 132.57 | 115.45 | 117.60 | $35.17M | -8.48% |
| 2024-04-10 | 126.48 | 129.47 | 122.15 | 128.50 | $33.73M | +1.58% |
| 2024-04-09 | 129.13 | 133.94 | 125.17 | 126.50 | $30.81M | -2.07% |
| 2024-04-08 | 122.83 | 129.83 | 121.30 | 129.18 | $14.08M | +5.16% |
| 2024-04-07 | 118.54 | 123.04 | 118.30 | 122.84 | $10.36M | +3.61% |
| 2024-04-06 | 113.68 | 121.64 | 113.09 | 118.56 | $33.78M | +4.29% |
| 2024-04-05 | 116.35 | 116.67 | 109.37 | 113.68 | $9.19M | -2.29% |
| 2024-04-04 | 114.48 | 119.70 | 112.03 | 116.35 | $8.37M | +1.62% |
| 2024-04-03 | 115.48 | 119.05 | 111.44 | 114.50 | $14.06M | -0.86% |
| 2024-04-02 | 129.37 | 129.83 | 112.80 | 115.49 | $24.03M | -10.66% |
| 2024-04-01 | 128.32 | 131.77 | 121.04 | 129.27 | $31.72M | +0.75% |
| 2024-03-31 | 123.91 | 128.40 | 123.43 | 128.31 | $8.12M | +3.51% |
| 2024-03-30 | 127.46 | 129.04 | 123.20 | 123.96 | $7.62M | -2.74% |
| 2024-03-29 | 127.86 | 130.43 | 124.44 | 127.45 | $16.40M | -0.33% |
| 2024-03-28 | 124.97 | 128.44 | 122.48 | 127.87 | $12.82M | +2.30% |
| 2024-03-27 | 130.81 | 132.23 | 123.72 | 125.00 | $18.16M | -4.45% |
| 2024-03-26 | 127.02 | 131.98 | 125.39 | 130.82 | $19.12M | +2.98% |
| 2024-03-25 | 124.89 | 130.32 | 123.81 | 127.03 | $17.81M | +1.75% |
| 2024-03-24 | 121.33 | 125.68 | 120.00 | 124.85 | $12.08M | +2.84% |
| 2024-03-23 | 118.92 | 124.72 | 118.00 | 121.40 | $10.77M | +2.09% |
| 2024-03-22 | 123.39 | 125.15 | 114.56 | 118.92 | $16.90M | -3.61% |
| 2024-03-21 | 120.11 | 124.94 | 116.20 | 123.38 | $24.09M | +2.72% |
| 2024-03-20 | 109.28 | 120.90 | 105.00 | 120.11 | $27.18M | +9.75% |
| 2024-03-19 | 123.38 | 124.67 | 107.13 | 109.44 | $30.21M | -11.33% |
| 2024-03-18 | 126.83 | 129.64 | 118.83 | 123.42 | $20.26M | -2.75% |
| 2024-03-17 | 118.75 | 129.60 | 113.29 | 126.91 | $24.50M | +6.86% |
| 2024-03-16 | 129.17 | 130.37 | 116.10 | 118.76 | $21.60M | -8.03% |
| 2024-03-15 | 139.39 | 141.63 | 122.00 | 129.13 | $37.66M | -7.38% |
| 2024-03-14 | 142.71 | 145.82 | 131.93 | 139.42 | $36.16M | -2.29% |
| 2024-03-13 | 135.36 | 153.72 | 133.82 | 142.69 | $56.41M | +5.42% |
| 2024-03-12 | 136.74 | 138.63 | 123.00 | 135.36 | $40.81M | -1.01% |
| 2024-03-11 | 126.85 | 138.51 | 120.02 | 136.74 | $41.58M | +7.79% |
| 2024-03-10 | 131.32 | 134.04 | 122.50 | 126.86 | $24.57M | -3.39% |
| 2024-03-09 | 132.61 | 135.17 | 128.65 | 131.31 | $23.46M | -1.00% |
| 2024-03-08 | 133.96 | 138.13 | 126.75 | 132.63 | $46.40M | -0.96% |
| 2024-03-07 | 127.57 | 134.04 | 120.55 | 133.91 | $41.82M | +5.00% |
| 2024-03-06 | 105.75 | 128.00 | 102.06 | 127.53 | $66.59M | +20.60% |
| 2024-03-05 | 114.22 | 119.98 | 93.860 | 105.75 | $56.60M | -7.35% |
| 2024-03-04 | 112.56 | 115.43 | 110.16 | 114.14 | $32.38M | +1.32% |
| 2024-03-03 | 116.02 | 119.11 | 105.20 | 112.65 | $26.97M | -2.90% |
| 2024-03-02 | 110.54 | 118.59 | 109.69 | 116.02 | $25.80M | +4.98% |
| 2024-03-01 | 105.79 | 110.60 | 105.72 | 110.52 | $15.30M | +4.48% |
| 2024-02-29 | 104.38 | 114.88 | 103.06 | 105.78 | $38.69M | +1.30% |
| 2024-02-28 | 104.77 | 108.54 | 97.570 | 104.42 | $36.14M | -0.32% |
| 2024-02-27 | 102.77 | 105.75 | 101.01 | 104.75 | $22.93M | +1.91% |
| 2024-02-26 | 100.32 | 103.91 | 97.830 | 102.79 | $20.18M | +2.46% |
| 2024-02-25 | 101.17 | 101.76 | 97.240 | 100.32 | $16.37M | -0.81% |
| 2024-02-24 | 94.600 | 104.00 | 93.690 | 101.14 | $45.09M | +6.87% |
| 2024-02-23 | 92.020 | 101.90 | 89.460 | 94.640 | $46.27M | +2.93% |
| 2024-02-22 | 91.720 | 93.910 | 90.070 | 91.950 | $9.49M | +0.25% |
| 2024-02-21 | 93.870 | 94.240 | 88.050 | 91.720 | $14.50M | -2.27% |
| 2024-02-20 | 96.230 | 97.120 | 89.910 | 93.850 | $17.90M | -2.46% |
| 2024-02-19 | 94.660 | 98.040 | 94.230 | 96.220 | $16.47M | +1.66% |
| 2024-02-18 | 93.930 | 95.500 | 92.610 | 94.650 | $12.02M | +0.79% |
| 2024-02-17 | 94.540 | 94.820 | 91.060 | 93.910 | $12.91M | -0.63% |
| 2024-02-16 | 92.240 | 94.960 | 89.990 | 94.510 | $17.38M | +2.46% |
| 2024-02-15 | 91.020 | 93.470 | 89.990 | 92.240 | $17.89M | +1.36% |
| 2024-02-14 | 89.580 | 92.720 | 88.990 | 91.000 | $15.23M | +1.59% |
| 2024-02-13 | 90.810 | 91.490 | 87.190 | 89.580 | $17.22M | -1.35% |
| 2024-02-12 | 87.270 | 91.040 | 85.050 | 90.810 | $13.32M | +4.04% |
| 2024-02-11 | 88.400 | 89.870 | 86.660 | 87.280 | $9.35M | -1.24% |
| 2024-02-10 | 87.610 | 89.260 | 86.090 | 88.380 | $8.11M | +0.88% |
| 2024-02-09 | 85.160 | 89.990 | 85.150 | 87.610 | $24.85M | +2.88% |
| 2024-02-08 | 84.210 | 86.770 | 84.020 | 85.160 | $13.49M | +1.14% |
| 2024-02-07 | 84.530 | 85.030 | 82.270 | 84.200 | $24.45M | -0.34% |
| 2024-02-06 | 84.190 | 85.420 | 82.510 | 84.490 | $11.67M | +0.36% |
| 2024-02-05 | 83.240 | 85.970 | 81.450 | 84.190 | $8.22M | +1.14% |
| 2024-02-04 | 85.640 | 85.810 | 82.680 | 83.240 | $5.72M | -2.80% |
| 2024-02-03 | 85.860 | 86.850 | 84.880 | 85.640 | $5.59M | -0.26% |
| 2024-02-02 | 83.940 | 86.490 | 82.300 | 85.860 | $39.96M | +2.30% |
| 2024-02-01 | 85.870 | 86.160 | 82.830 | 83.930 | $29.23M | -2.27% |
| 2024-01-31 | 93.070 | 93.410 | 85.120 | 85.880 | $31.65M | -7.76% |
| 2024-01-30 | 93.640 | 95.410 | 92.220 | 93.100 | $6.56M | -0.56% |
| 2024-01-29 | 91.210 | 93.930 | 90.270 | 93.620 | $4.71M | +2.70% |
| 2024-01-28 | 91.610 | 93.510 | 90.060 | 91.160 | $6.04M | -0.48% |
| 2024-01-27 | 91.440 | 92.190 | 90.320 | 91.600 | $2.49M | +0.27% |
| 2024-01-26 | 88.820 | 91.770 | 87.500 | 91.350 | $5.68M | +2.85% |
| 2024-01-25 | 89.970 | 89.970 | 86.900 | 88.820 | $4.75M | -1.26% |
| 2024-01-24 | 89.690 | 90.750 | 88.310 | 89.950 | $6.00M | +0.32% |
| 2024-01-23 | 91.770 | 93.560 | 84.250 | 89.660 | $14.27M | -2.26% |
| 2024-01-22 | 96.460 | 97.240 | 90.420 | 91.730 | $10.73M | -4.93% |
| 2024-01-21 | 97.450 | 98.780 | 96.340 | 96.490 | $5.54M | -0.96% |
| 2024-01-20 | 97.070 | 98.640 | 96.020 | 97.430 | $5.22M | +0.37% |
| 2024-01-19 | 96.920 | 97.880 | 91.520 | 97.070 | $12.99M | +0.19% |
| 2024-01-18 | 101.40 | 101.74 | 95.000 | 96.890 | $10.23M | -4.43% |
| 2024-01-17 | 103.61 | 104.20 | 99.940 | 101.38 | $10.37M | -2.13% |
| 2024-01-16 | 101.88 | 112.09 | 101.74 | 103.59 | $26.99M | +1.76% |
| 2024-01-15 | 99.430 | 103.36 | 99.280 | 101.80 | $9.21M | +2.39% |
| 2024-01-14 | 106.01 | 106.10 | 99.150 | 99.420 | $7.87M | -6.21% |
| 2024-01-13 | 103.00 | 107.75 | 100.66 | 106.00 | $9.49M | +2.91% |
| 2024-01-12 | 109.61 | 113.96 | 99.810 | 103.00 | $21.54M | -6.05% |
| 2024-01-11 | 107.09 | 118.03 | 106.23 | 109.63 | $39.10M | +2.38% |
| 2024-01-10 | 96.410 | 110.07 | 96.000 | 107.08 | $30.43M | +11.01% |
| 2024-01-09 | 99.020 | 99.260 | 92.390 | 96.460 | $13.70M | -2.57% |
| 2024-01-08 | 94.920 | 100.00 | 88.450 | 99.000 | $17.47M | +4.28% |
| 2024-01-07 | 99.430 | 100.54 | 93.660 | 94.940 | $6.40M | -4.52% |
| 2024-01-06 | 102.93 | 103.27 | 96.980 | 99.430 | $9.28M | -3.41% |
| 2024-01-05 | 103.81 | 108.59 | 99.000 | 102.94 | $17.28M | -0.80% |
| 2024-01-04 | 102.62 | 105.50 | 101.18 | 103.77 | $14.80M | +1.08% |
| 2024-01-03 | 110.29 | 113.08 | 92.390 | 102.66 | $34.97M | -6.91% |
| 2024-01-02 | 116.18 | 120.00 | 108.57 | 110.28 | $28.32M | -5.07% |
| 2024-01-01 | 108.68 | 116.65 | 107.70 | 116.17 | $16.14M | +6.88% |
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 -77.01% 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.