Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.
AAVEUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 28 Jun 2024 | 93.63 | -0.490 | -0.52% | 93.06 | 96.84 | 92.81 | 35,500.00 |
| 27 Jun 2024 | 94.12 | -0.240 | -0.25% | 94.36 | 96.42 | 90.90 | 88,933.00 |
| 26 Jun 2024 | 94.36 | 2.23 | 2.42% | 91.74 | 97.05 | 90.00 | 59,483.00 |
| 25 Jun 2024 | 92.13 | 5.64 | 6.52% | 86.46 | 95.29 | 86.13 | 77,453.00 |
| 24 Jun 2024 | 86.49 | 6.02 | 7.48% | 81.00 | 90.20 | 76.84 | 60,304.00 |
| 23 Jun 2024 | 80.47 | -1.17 | -1.43% | 81.68 | 82.79 | 80.09 | 15,223.00 |
| 22 Jun 2024 | 81.64 | -0.360 | -0.44% | 81.89 | 82.30 | 79.64 | 15,086.00 |
| 21 Jun 2024 | 82.00 | -2.95 | -3.47% | 84.88 | 86.65 | 81.75 | 20,458.00 |
| 20 Jun 2024 | 84.95 | -2.68 | -3.06% | 86.88 | 90.09 | 83.31 | 24,504.00 |
| 19 Jun 2024 | 87.63 | 5.86 | 7.17% | 81.95 | 88.84 | 81.47 | 45,693.00 |
| 18 Jun 2024 | 81.77 | -3.39 | -3.98% | 85.28 | 85.54 | 74.91 | 48,541.00 |
| 17 Jun 2024 | 85.16 | -0.160 | -0.19% | 85.68 | 87.94 | 81.47 | 47,353.00 |
| 16 Jun 2024 | 85.32 | -0.670 | -0.78% | 85.41 | 86.83 | 84.23 | 17,872.00 |
| 15 Jun 2024 | 85.99 | 2.40 | 2.87% | 83.92 | 87.12 | 83.42 | 11,124.00 |
| 14 Jun 2024 | 83.59 | -0.330 | -0.39% | 83.99 | 86.14 | 80.72 | 33,969.00 |
| 13 Jun 2024 | 83.92 | -6.03 | -6.70% | 89.85 | 90.03 | 83.04 | 41,105.00 |
| 12 Jun 2024 | 89.95 | 2.23 | 2.54% | 87.92 | 93.69 | 86.74 | 37,384.00 |
| 11 Jun 2024 | 87.72 | -3.05 | -3.36% | 90.98 | 91.04 | 84.73 | 43,987.00 |
| 10 Jun 2024 | 90.77 | -2.79 | -2.98% | 93.16 | 94.17 | 90.43 | 17,403.00 |
| 09 Jun 2024 | 93.56 | 0.520 | 0.56% | 92.82 | 94.20 | 91.94 | 8,029.00 |
| 08 Jun 2024 | 93.04 | -5.36 | -5.45% | 97.01 | 98.06 | 91.00 | 21,747.00 |
| 07 Jun 2024 | 98.40 | -3.98 | -3.89% | 102.35 | 104.78 | 88.90 | 57,121.00 |
| 06 Jun 2024 | 102.38 | -1.76 | -1.69% | 104.20 | 104.45 | 101.00 | 16,192.00 |
| 05 Jun 2024 | 104.14 | 1.28 | 1.24% | 102.71 | 105.47 | 102.16 | 65,370.00 |
| 04 Jun 2024 | 102.86 | 1.97 | 1.95% | 101.22 | 104.25 | 99.46 | 57,919.00 |
| 03 Jun 2024 | 100.89 | -2.69 | -2.60% | 103.38 | 105.47 | 98.29 | 15,513.00 |
| 02 Jun 2024 | 103.58 | -0.360 | -0.35% | 103.88 | 105.19 | 101.96 | 13,632.00 |
| 01 Jun 2024 | 103.94 | 0.050 | 0.05% | 103.86 | 105.32 | 103.48 | 10,899.00 |
| 31 May 2024 | 103.89 | 0.970 | 0.94% | 102.57 | 104.62 | 100.00 | 23,968.00 |
| 30 May 2024 | 102.92 | -0.840 | -0.81% | 104.31 | 107.28 | 102.02 | 33,471.00 |
| 29 May 2024 | 103.76 | -2.95 | -2.76% | 106.39 | 107.55 | 101.32 | 36,190.00 |
| 28 May 2024 | 106.71 | -1.85 | -1.70% | 108.53 | 109.03 | 103.64 | 54,454.00 |
| 27 May 2024 | 108.56 | -1.05 | -0.96% | 109.61 | 114.65 | 107.15 | 48,470.00 |
| 26 May 2024 | 109.61 | 4.32 | 4.10% | 105.15 | 112.80 | 103.69 | 88,655.00 |
| 25 May 2024 | 105.29 | 5.74 | 5.77% | 99.48 | 108.51 | 99.29 | 73,616.00 |
| 24 May 2024 | 99.55 | 1.90 | 1.95% | 97.94 | 105.12 | 95.39 | 72,844.00 |
| 23 May 2024 | 97.65 | 3.24 | 3.43% | 94.43 | 99.98 | 91.08 | 65,804.00 |
| 22 May 2024 | 94.41 | -2.80 | -2.88% | 97.29 | 97.85 | 92.91 | 22,943.00 |
| 21 May 2024 | 97.21 | -0.450 | -0.46% | 98.09 | 100.03 | 95.29 | 47,122.00 |
| 20 May 2024 | 97.66 | 12.02 | 14.04% | 85.41 | 97.90 | 84.17 | 47,705.00 |
| 19 May 2024 | 85.64 | -2.66 | -3.01% | 87.89 | 88.75 | 84.50 | 8,951.00 |
| 18 May 2024 | 88.30 | -0.060 | -0.07% | 88.06 | 90.06 | 86.37 | 16,106.00 |
| 17 May 2024 | 88.36 | 2.33 | 2.71% | 85.93 | 90.68 | 84.94 | 14,930.00 |
| 16 May 2024 | 86.03 | -0.170 | -0.20% | 86.27 | 86.83 | 83.97 | 13,762.00 |
| 15 May 2024 | 86.20 | 5.77 | 7.17% | 80.73 | 86.86 | 79.96 | 21,454.00 |
| 14 May 2024 | 80.43 | -2.18 | -2.64% | 82.71 | 83.48 | 80.05 | 17,428.00 |
| 13 May 2024 | 82.61 | -0.370 | -0.45% | 81.44 | 85.95 | 80.17 | 16,776.00 |
| 12 May 2024 | 82.98 | 0.850 | 1.03% | 82.75 | 84.30 | 82.14 | 12,605.00 |
| 11 May 2024 | 82.13 | -2.81 | -3.31% | 83.91 | 85.99 | 82.08 | 11,617.00 |
| 10 May 2024 | 84.94 | -4.80 | -5.35% | 89.93 | 90.73 | 83.67 | 15,971.00 |
| 09 May 2024 | 89.74 | 3.40 | 3.94% | 86.18 | 90.65 | 84.95 | 18,902.00 |
| 08 May 2024 | 86.34 | -2.10 | -2.37% | 88.35 | 89.23 | 85.49 | 34,488.00 |
| 07 May 2024 | 88.44 | 0.420 | 0.48% | 88.02 | 91.47 | 86.14 | 44,056.00 |
| 06 May 2024 | 88.02 | -1.85 | -2.06% | 90.06 | 92.88 | 87.80 | 37,731.00 |
| 05 May 2024 | 89.87 | 0.720 | 0.81% | 88.91 | 90.31 | 87.35 | 23,475.00 |
| 04 May 2024 | 89.15 | 0.290 | 0.33% | 88.96 | 89.99 | 87.80 | 21,651.00 |
| 03 May 2024 | 88.86 | 3.85 | 4.53% | 85.03 | 89.33 | 83.59 | 40,602.00 |
| 02 May 2024 | 85.01 | 1.07 | 1.27% | 83.52 | 86.05 | 80.92 | 23,794.00 |
| 01 May 2024 | 83.94 | 0.270 | 0.32% | 83.20 | 84.45 | 78.20 | 37,217.00 |
| 30 Abr 2024 | 83.67 | -5.78 | -6.46% | 89.19 | 90.38 | 80.61 | 36,101.00 |
| 29 Abr 2024 | 89.45 | -1.03 | -1.14% | 90.22 | 91.80 | 86.46 | 36,533.00 |
| 28 Abr 2024 | 90.48 | -1.34 | -1.46% | 91.68 | 93.18 | 89.92 | 11,153.00 |
| 27 Abr 2024 | 91.82 | 2.44 | 2.73% | 90.06 | 93.05 | 86.68 | 19,857.00 |
| 26 Abr 2024 | 89.38 | -2.33 | -2.54% | 91.53 | 91.58 | 88.20 | 21,180.00 |
| 25 Abr 2024 | 91.71 | 0.870 | 0.96% | 90.63 | 91.93 | 88.00 | 17,182.00 |
| 24 Abr 2024 | 90.84 | -3.81 | -4.03% | 94.76 | 97.15 | 89.81 | 19,465.00 |
| 23 Abr 2024 | 94.65 | -1.75 | -1.82% | 96.40 | 97.66 | 93.64 | 23,584.00 |
| 22 Abr 2024 | 96.40 | 5.32 | 5.84% | 94.70 | 99.05 | 90.40 | 54,689.00 |
| 21 Abr 2024 | 91.08 | -0.480 | -0.52% | 91.32 | 95.90 | 89.09 | 14,597.00 |
| 20 Abr 2024 | 91.56 | 5.40 | 6.27% | 85.73 | 92.54 | 84.80 | 31,617.00 |
| 19 Abr 2024 | 86.16 | 0.930 | 1.09% | 85.11 | 88.84 | 78.73 | 40,503.00 |
| 18 Abr 2024 | 85.23 | 1.58 | 1.89% | 83.95 | 113.64 | 82.00 | 28,769.00 |
| 17 Abr 2024 | 83.65 | -3.22 | -3.71% | 86.19 | 87.63 | 81.12 | 28,107.00 |
| 16 Abr 2024 | 86.87 | 1.96 | 2.31% | 84.49 | 89.39 | 80.90 | 52,928.00 |
| 15 Abr 2024 | 84.91 | -3.26 | -3.70% | 87.48 | 91.70 | 80.98 | 63,517.00 |
| 14 Abr 2024 | 88.17 | 4.92 | 5.91% | 83.27 | 89.50 | 79.95 | 122,220.00 |
| 13 Abr 2024 | 83.25 | -16.98 | -16.94% | 99.83 | 100.10 | 72.98 | 190,087.00 |
| 12 Abr 2024 | 100.23 | -17.63 | -14.96% | 117.70 | 120.08 | 93.00 | 132,448.00 |
| 11 Abr 2024 | 117.86 | -9.61 | -7.54% | 128.19 | 132.63 | 115.50 | 58,837.00 |
| 10 Abr 2024 | 127.47 | 1.63 | 1.30% | 127.10 | 129.47 | 122.14 | 61,762.00 |
| 09 Abr 2024 | 125.84 | -3.20 | -2.48% | 129.24 | 134.48 | 124.94 | 51,267.00 |
| 08 Abr 2024 | 129.04 | 6.11 | 4.97% | 122.59 | 129.85 | 120.99 | 33,895.00 |
| 07 Abr 2024 | 122.93 | 4.08 | 3.43% | 118.42 | 124.07 | 118.31 | 17,266.00 |
| 06 Abr 2024 | 118.85 | 4.75 | 4.16% | 113.54 | 121.68 | 113.14 | 51,507.00 |
| 05 Abr 2024 | 114.10 | -2.19 | -1.88% | 116.05 | 116.70 | 109.50 | 20,124.00 |
| 04 Abr 2024 | 116.29 | 0.920 | 0.80% | 114.94 | 119.73 | 112.12 | 15,571.00 |
| 03 Abr 2024 | 115.37 | -0.160 | -0.14% | 115.40 | 119.19 | 111.58 | 27,862.00 |
| 02 Abr 2024 | 115.53 | -13.85 | -10.70% | 129.26 | 129.72 | 112.78 | 59,394.00 |
| 01 Abr 2024 | 129.38 | 1.29 | 1.01% | 128.27 | 131.97 | 121.02 | 81,625.00 |
| 31 Mar 2024 | 128.09 | 3.97 | 3.20% | 123.57 | 128.41 | 123.48 | 17,612.00 |
| 30 Mar 2024 | 124.12 | -3.33 | -2.61% | 127.29 | 129.13 | 123.26 | 14,587.00 |
