Riwayat harga Aave
$180,81
+1,02% 24j
Harga historis Aave (AAVE) sejak 15 Okt 2020: data OHLC tahunan dan bulanan, 30 hari terakhir, serta grafik logaritmik seluruh riwayat. Harga saat ini $180,81.
Tertinggi sepanjang masa
$668,00
18 Mei 2021
Terendah sepanjang masa
$25,94
5 Nov 2020
Imbal hasil sejak data pertama
+320,50%
15 Okt 2020
Bulan terbaik
+238,61%
Januari 2021
Bulan terburuk
-49,51%
Juni 2022
Memuat…
Riwayat harga Aave per tahun
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 2026 | $146,02 | $187,59 | $57,83 | $180,81 | +23,83% |
| 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% |
Riwayat harga Aave per bulan
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| Oktober 2026 | $159,49 | $187,59 | $158,50 | $180,81 | +13,37% |
| September 2026 | $124,13 | $176,28 | $113,19 | $159,49 | +28,49% |
| Agustus 2026 | $93,75 | $145,09 | $85,12 | $124,13 | +32,41% |
| Juli 2026 | $85,17 | $102,54 | $82,70 | $93,75 | +10,07% |
| Juni 2026 | $82,16 | $99,22 | $57,83 | $85,17 | +3,66% |
| Mei 2026 | $92,88 | $103,51 | $78,09 | $82,16 | -11,53% |
| April 2026 | $98,21 | $118,87 | $85,05 | $92,87 | -5,43% |
| Maret 2026 | $111,94 | $126,96 | $92,74 | $98,20 | -12,27% |
| Februari 2026 | $129,05 | $131,98 | $92,25 | $111,94 | -13,26% |
| Januari 2026 | $146,02 | $180,37 | $115,66 | $129,05 | -11,62% |
| Desember 2025 | $177,46 | $207,16 | $143,63 | $146,02 | -17,72% |
| November 2025 | $228,45 | $237,07 | $147,13 | $177,46 | -22,32% |
| Oktober 2025 | $274,40 | $302,19 | $79,51 | $228,45 | -16,74% |
| September 2025 | $315,69 | $331,83 | $248,68 | $274,39 | -13,08% |
| Agustus 2025 | $260,99 | $385,99 | $245,00 | $315,69 | +20,96% |
| Juli 2025 | $274,50 | $337,98 | $257,37 | $260,99 | -4,91% |
| Juni 2025 | $247,10 | $325,41 | $213,00 | $274,48 | +11,09% |
| Mei 2025 | $164,18 | $282,84 | $163,26 | $247,09 | +50,49% |
| April 2025 | $159,62 | $179,39 | $114,05 | $164,19 | +2,88% |
| Maret 2025 | $192,25 | $241,83 | $151,86 | $159,59 | -16,99% |
| Februari 2025 | $332,68 | $333,54 | $178,21 | $192,25 | -42,22% |
| Januari 2025 | $308,82 | $378,49 | $256,18 | $332,71 | +7,74% |
| Desember 2024 | $211,88 | $399,85 | $202,73 | $308,82 | +45,83% |
| November 2024 | $143,51 | $213,11 | $125,73 | $211,77 | +47,56% |
| Oktober 2024 | $156,76 | $165,84 | $132,00 | $143,51 | -8,43% |
| September 2024 | $129,68 | $180,74 | $116,00 | $156,73 | +20,83% |
| Agustus 2024 | $107,52 | $148,77 | $76,15 | $129,71 | +20,64% |
| Juli 2024 | $97,45 | $112,33 | $71,06 | $107,52 | +10,36% |
| Juni 2024 | $103,79 | $105,59 | $74,80 | $97,43 | -6,15% |
| Mei 2024 | $83,42 | $114,72 | $78,52 | $103,81 | +24,44% |
| April 2024 | $128,32 | $133,94 | $70,00 | $83,42 | -34,99% |
| Maret 2024 | $105,79 | $153,72 | $93,86 | $128,31 | +21,30% |
| Februari 2024 | $85,87 | $114,88 | $81,45 | $105,78 | +23,17% |
| Januari 2024 | $108,68 | $120,00 | $84,25 | $85,88 | -20,99% |
| Desember 2023 | $98,29 | $129,88 | $87,00 | $108,69 | +10,61% |
| November 2023 | $81,39 | $110,00 | $80,67 | $98,26 | +20,65% |
Harga harian Aave — 30 hari terakhir
| Tanggal | Pembukaan | Tertinggi | Terendah | Penutupan | Perubahan % |
|---|---|---|---|---|---|
| 6 Okt 2026 | $184,08 | $187,59 | $179,02 | $180,81 | -1,78% |
| 5 Okt 2026 | $179,13 | $187,36 | $177,29 | $184,08 | +2,76% |
| 4 Okt 2026 | $181,57 | $183,20 | $177,44 | $179,13 | -1,34% |
| 3 Okt 2026 | $179,60 | $183,49 | $176,33 | $181,57 | +1,10% |
| 2 Okt 2026 | $171,44 | $187,50 | $170,77 | $179,59 | +4,75% |
| 1 Okt 2026 | $159,49 | $173,41 | $158,50 | $171,44 | +7,49% |
| 30 Sep 2026 | $165,29 | $166,73 | $157,59 | $159,49 | -3,50% |
| 29 Sep 2026 | $149,48 | $176,28 | $146,09 | $165,28 | +10,58% |
| 28 Sep 2026 | $154,58 | $156,35 | $144,01 | $149,47 | -3,31% |
| 27 Sep 2026 | $155,63 | $157,42 | $151,72 | $154,58 | -0,68% |
| 26 Sep 2026 | $153,59 | $156,71 | $151,96 | $155,64 | +1,31% |
| 25 Sep 2026 | $146,93 | $156,13 | $142,88 | $153,62 | +4,55% |
| 24 Sep 2026 | $138,97 | $147,82 | $134,93 | $146,93 | +5,72% |
| 23 Sep 2026 | $148,04 | $155,48 | $137,27 | $138,98 | -6,13% |
| 22 Sep 2026 | $145,89 | $148,98 | $139,75 | $148,06 | +1,48% |
| 21 Sep 2026 | $137,58 | $149,36 | $136,57 | $145,90 | +6,04% |
| 20 Sep 2026 | $141,07 | $141,86 | $133,25 | $137,59 | -2,47% |
| 19 Sep 2026 | $139,52 | $147,00 | $139,32 | $141,07 | +1,11% |
| 18 Sep 2026 | $128,61 | $142,04 | $127,37 | $139,52 | +8,48% |
| 17 Sep 2026 | $119,56 | $129,92 | $119,35 | $128,61 | +7,56% |
| 16 Sep 2026 | $122,22 | $122,90 | $113,19 | $119,57 | -2,17% |
| 15 Sep 2026 | $128,23 | $129,28 | $120,55 | $122,22 | -4,69% |
| 14 Sep 2026 | $124,36 | $133,67 | $123,96 | $128,24 | +3,13% |
| 13 Sep 2026 | $125,55 | $128,17 | $123,60 | $124,35 | -0,96% |
| 12 Sep 2026 | $125,09 | $127,99 | $124,51 | $125,56 | +0,38% |
| 11 Sep 2026 | $120,65 | $130,22 | $120,59 | $125,08 | +3,68% |
| 10 Sep 2026 | $125,82 | $125,95 | $120,29 | $120,64 | -4,11% |
| 9 Sep 2026 | $128,82 | $131,19 | $124,16 | $125,81 | -2,33% |
| 8 Sep 2026 | $132,17 | $133,03 | $126,51 | $128,81 | -2,53% |
| 7 Sep 2026 | $136,89 | $136,98 | $130,27 | $132,16 | -3,44% |
Aave mencapai rekor tertinggi $668,00 pada 18 Mei 2021, sedangkan harga terendah dalam data kami adalah $25,94. Semua nilai dalam dolar AS berdasarkan penutupan harian bursa-bursa utama.