Aave(AAVE)今日
$315.39
1年前
$118.83
2年前
$54.76
3年前
$86.97
4年前
$394.77
Aave 価格履歴
(AAVE)期間: 2024-09-03 ~ 2025-09-04
2024-09-03
2025-09-04
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-03 | $309.0595 | $328.0820 | $309.1047 | $326.0101 | $478.835M |
2025-09-02 | $306.6961 | $317.0069 | $300.3677 | $309.4247 | $506.251M |
2025-09-01 | $320.1682 | $322.3958 | $305.9250 | $306.5983 | $422.726M |
2025-08-31 | $314.8647 | $324.6911 | $315.2176 | $320.2740 | $368.807M |
2025-08-30 | $312.2637 | $321.49 | $309.45 | $314.7257 | $445.263M |
2025-08-29 | $316.0765 | $318.4644 | $305.0598 | $312.2024 | $605.642M |
2025-08-28 | $326.2624 | $327.9558 | $315.1769 | $316.3443 | $622.021M |
2025-08-27 | $328.0728 | $337.5478 | $322.6430 | $326.3196 | $571.213M |
2025-08-26 | $325.7436 | $337.8499 | $311.0736 | $327.8877 | $777.915M |
2025-08-25 | $351.7350 | $358.9281 | $325.0208 | $324.9 | $720.630M |
2025-08-24 | $361.9819 | $358.7265 | $345.4043 | $351.5311 | $654.578M |
2025-08-23 | $321.4721 | $377.1741 | $322.0777 | $362.0273 | $1.455B |
2025-08-22 | $298.0380 | $325.4606 | $294.1834 | $321.1905 | $641.590M |
2025-08-21 | $290.9502 | $303.6857 | $291.1878 | $297.2876 | $448.906M |
2025-08-20 | $280.4032 | $294.0688 | $276.1874 | $290.2827 | $463.310M |
2025-08-19 | $289.6681 | $294.8897 | $278.6753 | $280.5280 | $429.616M |
2025-08-18 | $308.9235 | $307.8410 | $285.1321 | $290.1214 | $485.635M |
2025-08-17 | $293.1315 | $310.2842 | $293.3767 | $309.1352 | $358.240M |
2025-08-16 | $295.9528 | $303.3321 | $290.9658 | $293.4582 | $448.167M |
2025-08-15 | $315.4189 | $317.0239 | $294.3711 | $295.6472 | $669.553M |
* 範囲内で最も古いデータ（UTC時間）
** 範囲内の最新データ（UTC時間）
歴史のこの日に
2025-09-04
Aave(AAVE)
