Aave प्राइस हिस्ट्री
$181.46
-0.17% 24घं
15 अक्तू॰ 2020 से Aave (AAVE) की ऐतिहासिक कीमतें: साल और महीने के अनुसार OHLC डेटा, पिछले 30 दिन और पूरे इतिहास का लॉगरिदमिक चार्ट। मौजूदा कीमत $181.46 है।
ऑल-टाइम हाई
$668.00
18 मई 2021
ऑल-टाइम लो
$25.94
5 नव॰ 2020
पहले रिकॉर्ड से रिटर्न
+322.01%
15 अक्तू॰ 2020
सबसे अच्छा महीना
+238.61%
जनवरी 2021
सबसे खराब महीना
-49.51%
जून 2022
लोड हो रहा है…
Aave की सालाना प्राइस हिस्ट्री
| तारीख | ओपन | हाई | लो | क्लोज़ | बदलाव % |
|---|---|---|---|---|---|
| 2026 | $146.02 | $187.59 | $57.83 | $181.42 | +24.24% |
| 2025 | $308.82 | $385.99 | $79.51 | $146.02 | -52.72% |
| 2024 | $108.68 | $399.85 | $70.00 | $308.82 | +184.13% |
| 2023 | $52.00 | $129.88 | $47.30 | $108.69 | +109.02% |
| 2022 | $253.90 | $286.40 | $45.60 | $52.00 | -79.52% |
| 2021 | $88.35 | $668.00 | $81.29 | $253.90 | +186.96% |
| 2020 | $51.43 | $96.33 | $25.94 | $88.48 | +72.04% |
Aave की मासिक प्राइस हिस्ट्री
| तारीख | ओपन | हाई | लो | क्लोज़ | बदलाव % |
|---|---|---|---|---|---|
| अक्तूबर 2026 | $159.49 | $187.59 | $158.50 | $181.42 | +13.75% |
| सितंबर 2026 | $124.13 | $176.28 | $113.19 | $159.49 | +28.49% |
| अगस्त 2026 | $93.75 | $145.09 | $85.12 | $124.13 | +32.41% |
| जुलाई 2026 | $85.17 | $102.54 | $82.70 | $93.75 | +10.07% |
| जून 2026 | $82.16 | $99.22 | $57.83 | $85.17 | +3.66% |
| मई 2026 | $92.88 | $103.51 | $78.09 | $82.16 | -11.53% |
| अप्रैल 2026 | $98.21 | $118.87 | $85.05 | $92.87 | -5.43% |
| मार्च 2026 | $111.94 | $126.96 | $92.74 | $98.20 | -12.27% |
| फ़रवरी 2026 | $129.05 | $131.98 | $92.25 | $111.94 | -13.26% |
| जनवरी 2026 | $146.02 | $180.37 | $115.66 | $129.05 | -11.62% |
| दिसंबर 2025 | $177.46 | $207.16 | $143.63 | $146.02 | -17.72% |
| नवंबर 2025 | $228.45 | $237.07 | $147.13 | $177.46 | -22.32% |
| अक्तूबर 2025 | $274.40 | $302.19 | $79.51 | $228.45 | -16.74% |
| सितंबर 2025 | $315.69 | $331.83 | $248.68 | $274.39 | -13.08% |
| अगस्त 2025 | $260.99 | $385.99 | $245.00 | $315.69 | +20.96% |
| जुलाई 2025 | $274.50 | $337.98 | $257.37 | $260.99 | -4.91% |
| जून 2025 | $247.10 | $325.41 | $213.00 | $274.48 | +11.09% |
| मई 2025 | $164.18 | $282.84 | $163.26 | $247.09 | +50.49% |
| अप्रैल 2025 | $159.62 | $179.39 | $114.05 | $164.19 | +2.88% |
| मार्च 2025 | $192.25 | $241.83 | $151.86 | $159.59 | -16.99% |
| फ़रवरी 2025 | $332.68 | $333.54 | $178.21 | $192.25 | -42.22% |
| जनवरी 2025 | $308.82 | $378.49 | $256.18 | $332.71 | +7.74% |
| दिसंबर 2024 | $211.88 | $399.85 | $202.73 | $308.82 | +45.83% |
| नवंबर 2024 | $143.51 | $213.11 | $125.73 | $211.77 | +47.56% |
| अक्तूबर 2024 | $156.76 | $165.84 | $132.00 | $143.51 | -8.43% |
| सितंबर 2024 | $129.68 | $180.74 | $116.00 | $156.73 | +20.83% |
| अगस्त 2024 | $107.52 | $148.77 | $76.15 | $129.71 | +20.64% |
| जुलाई 2024 | $97.45 | $112.33 | $71.06 | $107.52 | +10.36% |
| जून 2024 | $103.79 | $105.59 | $74.80 | $97.43 | -6.15% |
| मई 2024 | $83.42 | $114.72 | $78.52 | $103.81 | +24.44% |
| अप्रैल 2024 | $128.32 | $133.94 | $70.00 | $83.42 | -34.99% |
| मार्च 2024 | $105.79 | $153.72 | $93.86 | $128.31 | +21.30% |
| फ़रवरी 2024 | $85.87 | $114.88 | $81.45 | $105.78 | +23.17% |
| जनवरी 2024 | $108.68 | $120.00 | $84.25 | $85.88 | -20.99% |
| दिसंबर 2023 | $98.29 | $129.88 | $87.00 | $108.69 | +10.61% |
| नवंबर 2023 | $81.39 | $110.00 | $80.67 | $98.26 | +20.65% |
Aave डेली कीमतें — पिछले 30 दिन
| तारीख | ओपन | हाई | लो | क्लोज़ | बदलाव % |
|---|---|---|---|---|---|
| 6 अक्तू॰ 2026 | $184.08 | $187.59 | $179.02 | $181.42 | -1.45% |
| 5 अक्तू॰ 2026 | $179.13 | $187.36 | $177.29 | $184.08 | +2.76% |
| 4 अक्तू॰ 2026 | $181.57 | $183.20 | $177.44 | $179.13 | -1.34% |
| 3 अक्तू॰ 2026 | $179.60 | $183.49 | $176.33 | $181.57 | +1.10% |
| 2 अक्तू॰ 2026 | $171.44 | $187.50 | $170.77 | $179.59 | +4.75% |
| 1 अक्तू॰ 2026 | $159.49 | $173.41 | $158.50 | $171.44 | +7.49% |
| 30 सित॰ 2026 | $165.29 | $166.73 | $157.59 | $159.49 | -3.50% |
| 29 सित॰ 2026 | $149.48 | $176.28 | $146.09 | $165.28 | +10.58% |
| 28 सित॰ 2026 | $154.58 | $156.35 | $144.01 | $149.47 | -3.31% |
| 27 सित॰ 2026 | $155.63 | $157.42 | $151.72 | $154.58 | -0.68% |
| 26 सित॰ 2026 | $153.59 | $156.71 | $151.96 | $155.64 | +1.31% |
| 25 सित॰ 2026 | $146.93 | $156.13 | $142.88 | $153.62 | +4.55% |
| 24 सित॰ 2026 | $138.97 | $147.82 | $134.93 | $146.93 | +5.72% |
| 23 सित॰ 2026 | $148.04 | $155.48 | $137.27 | $138.98 | -6.13% |
| 22 सित॰ 2026 | $145.89 | $148.98 | $139.75 | $148.06 | +1.48% |
| 21 सित॰ 2026 | $137.58 | $149.36 | $136.57 | $145.90 | +6.04% |
| 20 सित॰ 2026 | $141.07 | $141.86 | $133.25 | $137.59 | -2.47% |
| 19 सित॰ 2026 | $139.52 | $147.00 | $139.32 | $141.07 | +1.11% |
| 18 सित॰ 2026 | $128.61 | $142.04 | $127.37 | $139.52 | +8.48% |
| 17 सित॰ 2026 | $119.56 | $129.92 | $119.35 | $128.61 | +7.56% |
| 16 सित॰ 2026 | $122.22 | $122.90 | $113.19 | $119.57 | -2.17% |
| 15 सित॰ 2026 | $128.23 | $129.28 | $120.55 | $122.22 | -4.69% |
| 14 सित॰ 2026 | $124.36 | $133.67 | $123.96 | $128.24 | +3.13% |
| 13 सित॰ 2026 | $125.55 | $128.17 | $123.60 | $124.35 | -0.96% |
| 12 सित॰ 2026 | $125.09 | $127.99 | $124.51 | $125.56 | +0.38% |
| 11 सित॰ 2026 | $120.65 | $130.22 | $120.59 | $125.08 | +3.68% |
| 10 सित॰ 2026 | $125.82 | $125.95 | $120.29 | $120.64 | -4.11% |
| 9 सित॰ 2026 | $128.82 | $131.19 | $124.16 | $125.81 | -2.33% |
| 8 सित॰ 2026 | $132.17 | $133.03 | $126.51 | $128.81 | -2.53% |
| 7 सित॰ 2026 | $136.89 | $136.98 | $130.27 | $132.16 | -3.44% |
Aave ने 18 मई 2021 को $668.00 का ऑल-टाइम हाई बनाया, जबकि हमारे डेटा में सबसे कम कीमत $25.94 है। सभी मान अमेरिकी डॉलर में, प्रमुख एक्सचेंजों के डेली क्लोज़ पर आधारित हैं।