Aave(AAVE)Hoje
$310.29
1 anos atrás
$149.59
2 anos atrás
$52.03
3 anos atrás
$91.26
4 anos atrás
$327.04
Aave Histórico de preços
(AAVE)Período de tempo: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $304.2822 | $308.94 | $297.67 | $302.4758 | $409.950M |
2025-09-10 | $296.4328 | $306.55 | $295.83 | $303.9049 | $394.554M |
2025-09-09 | $306.0603 | $309.99 | $295.02 | $296.6364 | $474.166M |
2025-09-08 | $299.6499 | $308.1 | $298.07 | $306.2636 | $371.753M |
2025-09-07 | $299.1387 | $303.42 | $297.36 | $299.5535 | $256.487M |
2025-09-06 | $302.1783 | $307.14 | $298.54 | $299.0809 | $276.184M |
2025-09-05 | $309.2055 | $313.62 | $298.32 | $301.6652 | $540.590M |
2025-09-04 | $325.7847 | $331.8 | $308 | $309.0792 | $541.323M |
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 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-12
Aave(AAVE)
