Aaveの価格履歴
$179.32
-2.45% 24時間
2020/10/15以降のAave（AAVE）の過去価格：年別・月別のOHLCデータ、直近30日、全期間の対数チャート。現在価格は$179.32です。
史上最高値
$668.00
2021/05/18
史上最安値
$25.94
2020/11/05
初回記録からのリターン
+317.03%
2020/10/15
最も良かった月
+238.61%
2021年1月
最も悪かった月
-49.51%
2022年6月
読み込み中…
Aaveの年別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026 | $146.02 | $187.59 | $57.83 | $179.33 | +22.81% |
| 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の月別価格履歴
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026年10月 | $159.49 | $187.59 | $158.50 | $179.33 | +12.44% |
| 2026年9月 | $124.13 | $176.28 | $113.19 | $159.49 | +28.49% |
| 2026年8月 | $93.75 | $145.09 | $85.12 | $124.13 | +32.41% |
| 2026年7月 | $85.17 | $102.54 | $82.70 | $93.75 | +10.07% |
| 2026年6月 | $82.16 | $99.22 | $57.83 | $85.17 | +3.66% |
| 2026年5月 | $92.88 | $103.51 | $78.09 | $82.16 | -11.53% |
| 2026年4月 | $98.21 | $118.87 | $85.05 | $92.87 | -5.43% |
| 2026年3月 | $111.94 | $126.96 | $92.74 | $98.20 | -12.27% |
| 2026年2月 | $129.05 | $131.98 | $92.25 | $111.94 | -13.26% |
| 2026年1月 | $146.02 | $180.37 | $115.66 | $129.05 | -11.62% |
| 2025年12月 | $177.46 | $207.16 | $143.63 | $146.02 | -17.72% |
| 2025年11月 | $228.45 | $237.07 | $147.13 | $177.46 | -22.32% |
| 2025年10月 | $274.40 | $302.19 | $79.51 | $228.45 | -16.74% |
| 2025年9月 | $315.69 | $331.83 | $248.68 | $274.39 | -13.08% |
| 2025年8月 | $260.99 | $385.99 | $245.00 | $315.69 | +20.96% |
| 2025年7月 | $274.50 | $337.98 | $257.37 | $260.99 | -4.91% |
| 2025年6月 | $247.10 | $325.41 | $213.00 | $274.48 | +11.09% |
| 2025年5月 | $164.18 | $282.84 | $163.26 | $247.09 | +50.49% |
| 2025年4月 | $159.62 | $179.39 | $114.05 | $164.19 | +2.88% |
| 2025年3月 | $192.25 | $241.83 | $151.86 | $159.59 | -16.99% |
| 2025年2月 | $332.68 | $333.54 | $178.21 | $192.25 | -42.22% |
| 2025年1月 | $308.82 | $378.49 | $256.18 | $332.71 | +7.74% |
| 2024年12月 | $211.88 | $399.85 | $202.73 | $308.82 | +45.83% |
| 2024年11月 | $143.51 | $213.11 | $125.73 | $211.77 | +47.56% |
| 2024年10月 | $156.76 | $165.84 | $132.00 | $143.51 | -8.43% |
| 2024年9月 | $129.68 | $180.74 | $116.00 | $156.73 | +20.83% |
| 2024年8月 | $107.52 | $148.77 | $76.15 | $129.71 | +20.64% |
| 2024年7月 | $97.45 | $112.33 | $71.06 | $107.52 | +10.36% |
| 2024年6月 | $103.79 | $105.59 | $74.80 | $97.43 | -6.15% |
| 2024年5月 | $83.42 | $114.72 | $78.52 | $103.81 | +24.44% |
| 2024年4月 | $128.32 | $133.94 | $70.00 | $83.42 | -34.99% |
| 2024年3月 | $105.79 | $153.72 | $93.86 | $128.31 | +21.30% |
| 2024年2月 | $85.87 | $114.88 | $81.45 | $105.78 | +23.17% |
| 2024年1月 | $108.68 | $120.00 | $84.25 | $85.88 | -20.99% |
| 2023年12月 | $98.29 | $129.88 | $87.00 | $108.69 | +10.61% |
| 2023年11月 | $81.39 | $110.00 | $80.67 | $98.26 | +20.65% |
Aaveの日次価格 — 直近30日
| 日付 | 始値 | 高値 | 安値 | 終値 | 変動率 |
|---|---|---|---|---|---|
| 2026/10/07 | $179.71 | $179.73 | $178.73 | $179.33 | -0.21% |
| 2026/10/06 | $184.08 | $187.59 | $179.02 | $179.71 | -2.37% |
| 2026/10/05 | $179.13 | $187.36 | $177.29 | $184.08 | +2.76% |
| 2026/10/04 | $181.57 | $183.20 | $177.44 | $179.13 | -1.34% |
| 2026/10/03 | $179.60 | $183.49 | $176.33 | $181.57 | +1.10% |
| 2026/10/02 | $171.44 | $187.50 | $170.77 | $179.59 | +4.75% |
| 2026/10/01 | $159.49 | $173.41 | $158.50 | $171.44 | +7.49% |
| 2026/09/30 | $165.29 | $166.73 | $157.59 | $159.49 | -3.50% |
| 2026/09/29 | $149.48 | $176.28 | $146.09 | $165.28 | +10.58% |
| 2026/09/28 | $154.58 | $156.35 | $144.01 | $149.47 | -3.31% |
| 2026/09/27 | $155.63 | $157.42 | $151.72 | $154.58 | -0.68% |
| 2026/09/26 | $153.59 | $156.71 | $151.96 | $155.64 | +1.31% |
| 2026/09/25 | $146.93 | $156.13 | $142.88 | $153.62 | +4.55% |
| 2026/09/24 | $138.97 | $147.82 | $134.93 | $146.93 | +5.72% |
| 2026/09/23 | $148.04 | $155.48 | $137.27 | $138.98 | -6.13% |
| 2026/09/22 | $145.89 | $148.98 | $139.75 | $148.06 | +1.48% |
| 2026/09/21 | $137.58 | $149.36 | $136.57 | $145.90 | +6.04% |
| 2026/09/20 | $141.07 | $141.86 | $133.25 | $137.59 | -2.47% |
| 2026/09/19 | $139.52 | $147.00 | $139.32 | $141.07 | +1.11% |
| 2026/09/18 | $128.61 | $142.04 | $127.37 | $139.52 | +8.48% |
| 2026/09/17 | $119.56 | $129.92 | $119.35 | $128.61 | +7.56% |
| 2026/09/16 | $122.22 | $122.90 | $113.19 | $119.57 | -2.17% |
| 2026/09/15 | $128.23 | $129.28 | $120.55 | $122.22 | -4.69% |
| 2026/09/14 | $124.36 | $133.67 | $123.96 | $128.24 | +3.13% |
| 2026/09/13 | $125.55 | $128.17 | $123.60 | $124.35 | -0.96% |
| 2026/09/12 | $125.09 | $127.99 | $124.51 | $125.56 | +0.38% |
| 2026/09/11 | $120.65 | $130.22 | $120.59 | $125.08 | +3.68% |
| 2026/09/10 | $125.82 | $125.95 | $120.29 | $120.64 | -4.11% |
| 2026/09/09 | $128.82 | $131.19 | $124.16 | $125.81 | -2.33% |
| 2026/09/08 | $132.17 | $133.03 | $126.51 | $128.81 | -2.53% |
Aaveは2021/05/18に史上最高値$668.00を記録し、当データセットの最安値は$25.94です。すべての値は主要取引所の日次終値に基づく米ドル建てです。