Mercado fechará em 6 mins

Aave USD (AAVE-USD)

CCC - CoinMarketCap. Moeda em USD.
Adicionar à lista
88,02+2,98 (+3,50%)
A partir de 07:51PM UTC. Mercado aberto.
Período:
03 de mai. de 2023 - 03 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
03 de mai. de 202484,9888,1783,7888,0288,0267.219.968
02 de mai. de 202483,7585,9081,2284,9884,9871.496.062
01 de mai. de 202483,3684,2078,8183,7583,7591.283.497
30 de abr. de 202489,5090,2980,9283,3683,3689.122.249
29 de abr. de 202490,2891,5986,8689,4989,4971.359.811
28 de abr. de 202491,7392,9890,0790,2890,2853.140.648
27 de abr. de 202489,5492,8686,7491,7391,7370.506.799
26 de abr. de 202491,6191,6188,4189,5489,5472.869.322
25 de abr. de 202490,7091,7988,2591,6191,6173.110.859
24 de abr. de 202494,6897,0789,9290,7090,7089.847.742
23 de abr. de 202496,4597,4393,8794,6894,6873.665.570
22 de abr. de 202491,0297,4290,7296,4596,4590.581.492
21 de abr. de 202491,7893,1989,4991,0291,0264.791.756
20 de abr. de 202485,9092,2985,0191,7891,7884.008.539
19 de abr. de 202485,4488,0079,0485,9085,90105.796.666
18 de abr. de 202483,6486,5382,1885,4485,4474.476.853
17 de abr. de 202486,8487,3881,5083,6483,6481.075.545
16 de abr. de 202484,9288,0381,5086,8486,84101.605.864
15 de abr. de 202488,1191,2681,3484,9284,92128.206.066
14 de abr. de 202482,8789,1380,2388,1188,11168.166.183
13 de abr. de 2024100,09100,0972,2682,8782,87235.726.982
12 de abr. de 2024117,84120,0293,04100,09100,09177.725.923
11 de abr. de 2024128,23131,90115,73117,84117,84157.859.256
10 de abr. de 2024126,03129,16122,46128,23128,23163.473.969
09 de abr. de 2024129,08133,61125,32126,03126,03154.158.428
08 de abr. de 2024122,82129,71121,49129,08129,0899.113.395
07 de abr. de 2024118,64122,94118,46122,82122,8279.989.773
06 de abr. de 2024113,91121,34113,33118,64118,64138.264.886
05 de abr. de 2024116,39116,59109,89113,91113,9188.459.812
04 de abr. de 2024114,79119,61112,38116,38116,3879.155.437
03 de abr. de 2024115,48118,96111,85114,79114,7996.835.519
02 de abr. de 2024129,19129,48113,00115,48115,48141.569.183
01 de abr. de 2024128,25131,30121,25129,19129,19162.581.371
31 de mar. de 2024124,03128,26123,74128,25128,2568.976.951
30 de mar. de 2024127,59129,04123,44124,03124,0367.279.878
29 de mar. de 2024127,85130,29124,79127,59127,5997.491.536
28 de mar. de 2024125,00128,27122,59127,85127,8592.905.882
27 de mar. de 2024130,93132,05123,88125,00125,00122.344.314
26 de mar. de 2024127,07131,71125,87130,93130,93125.058.671
25 de mar. de 2024124,81130,16124,05127,07127,07124.558.328
24 de mar. de 2024121,52125,58120,22124,81124,8193.400.079
23 de mar. de 2024118,67124,52118,28121,52121,5292.205.377
22 de mar. de 2024123,48124,98114,86118,67118,67124.038.674
21 de mar. de 2024120,12124,67116,63123,48123,48138.504.606
20 de mar. de 2024109,33120,79105,27120,12120,12158.255.251
19 de mar. de 2024123,40124,42107,23109,33109,33175.168.640
18 de mar. de 2024126,94129,14119,07123,40123,40126.064.661
17 de mar. de 2024118,90129,24114,02127,89127,89153.216.020
16 de mar. de 2024128,91130,07116,49118,90118,90136.457.339
15 de mar. de 2024139,31141,35123,51128,91128,91210.256.986
14 de mar. de 2024142,76144,83132,94139,31139,31195.169.411
13 de mar. de 2024135,27153,27133,98142,76142,76270.816.333
12 de mar. de 2024136,71138,51125,98135,27135,27195.342.371
11 de mar. de 2024126,68138,12121,82136,71136,71235.650.765
10 de mar. de 2024130,95133,63123,09126,68126,68161.013.351
09 de mar. de 2024132,89135,22129,31130,95130,95144.581.001
08 de mar. de 2024133,88138,11128,74132,89132,89259.083.776
07 de mar. de 2024127,36133,88120,93133,88133,88238.038.554
06 de mar. de 2024105,79127,95102,34127,36127,36402.388.183
05 de mar. de 2024114,29118,8495,33105,79105,79337.978.197
04 de mar. de 2024112,58115,25110,41114,27114,27218.694.760
03 de mar. de 2024116,48118,54108,99112,58112,58199.365.730
02 de mar. de 2024110,53118,38110,34116,48116,48183.812.511
01 de mar. de 2024105,74110,53105,74110,53110,53138.177.842
29 de fev. de 2024104,49114,40103,32105,77105,77231.058.248
28 de fev. de 2024104,87108,4299,05104,50104,50204.690.262
27 de fev. de 2024102,76105,66101,17104,87104,87146.597.488
26 de fev. de 2024100,34103,6998,18102,75102,75141.020.652
25 de fev. de 2024101,33101,5897,75100,34100,34110.712.588
24 de fev. de 202494,86103,7993,93101,33101,33229.605.449
23 de fev. de 202491,86100,9789,5994,8594,85236.710.402
22 de fev. de 202491,7593,7590,1691,8691,8699.418.259
21 de fev. de 202493,8894,1888,3091,7691,76130.467.043
20 de fev. de 202496,5596,9490,5393,8893,88145.062.666
19 de fev. de 202494,5697,9394,3996,5496,54124.324.027
18 de fev. de 202493,8095,3492,7294,5694,5695.881.493
17 de fev. de 202494,7094,7291,4593,7993,7999.710.354
16 de fev. de 202492,4194,9490,8494,7194,71128.868.680
15 de fev. de 202491,1093,3890,3392,4292,42135.307.687
14 de fev. de 202489,6392,3489,1991,1091,10122.376.140
13 de fev. de 202490,9291,2788,3689,6389,63122.079.799
12 de fev. de 202487,2690,9985,2890,9390,93111.080.025
11 de fev. de 202488,4189,7486,8087,2587,2591.148.362
10 de fev. de 202487,6089,2186,3688,4288,4292.699.436
09 de fev. de 202485,2489,8385,2287,6087,60152.865.205
08 de fev. de 202484,0886,6284,0885,2385,23113.327.362
07 de fev. de 202484,5184,9182,4684,0884,08128.447.298
06 de fev. de 202484,0285,3282,6084,5184,5193.160.640
05 de fev. de 202483,2685,7881,7484,0284,0290.419.586
04 de fev. de 202485,6485,6683,1483,2883,2873.224.979
03 de fev. de 202485,8186,7485,0385,6485,6484.020.572
02 de fev. de 202483,8286,3882,4185,8185,81178.084.802
01 de fev. de 202485,9585,9682,9883,8283,82157.125.891
31 de jan. de 202493,0193,2085,2185,9685,96171.760.469
30 de jan. de 202493,6795,3692,3793,0193,0196.860.166
29 de jan. de 202491,1593,8790,4893,6793,6785.004.100
28 de jan. de 202491,6093,4190,2691,1591,1584.145.750
27 de jan. de 202491,3792,1090,4591,5991,5972.014.445
26 de jan. de 202488,7791,6287,5991,3791,3790.770.800
25 de jan. de 202489,9289,9286,9988,7788,7782.460.631
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...