Hot Features
Premium
Regístrate gratis para obtener cotizaciones en tiempo real, gráficos interactivos, flujo de opciones en vivo y más.AAVEUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 19 Abr 2024 | 85.73 | 0.320 | 0.37% | 85.04 | 88.90 | 78.69 | 154,750.00 |
| 18 Abr 2024 | 85.41 | 1.72 | 2.06% | 84.15 | 86.73 | 82.00 | 74,717.00 |
| 17 Abr 2024 | 83.69 | -3.08 | -3.55% | 86.36 | 87.77 | 81.08 | 104,998.00 |
| 16 Abr 2024 | 86.77 | 1.92 | 2.26% | 84.79 | 89.57 | 80.86 | 142,502.00 |
| 15 Abr 2024 | 84.85 | -3.12 | -3.55% | 87.27 | 91.62 | 80.90 | 224,843.00 |
| 14 Abr 2024 | 87.97 | 5.42 | 6.57% | 82.55 | 89.58 | 79.77 | 312,954.00 |
| 13 Abr 2024 | 82.55 | -17.39 | -17.40% | 99.61 | 100.02 | 70.00 | 522,571.00 |
| 12 Abr 2024 | 99.94 | -17.71 | -15.05% | 117.63 | 120.08 | 86.86 | 312,410.00 |
| 11 Abr 2024 | 117.65 | -10.79 | -8.40% | 128.20 | 132.57 | 115.45 | 284,021.00 |
| 10 Abr 2024 | 128.44 | 1.94 | 1.53% | 126.90 | 129.47 | 122.15 | 266,792.00 |
| 09 Abr 2024 | 126.50 | -2.68 | -2.07% | 129.32 | 133.94 | 125.17 | 237,409.00 |
| 08 Abr 2024 | 129.18 | 6.41 | 5.22% | 123.04 | 129.83 | 121.30 | 110,093.00 |
| 07 Abr 2024 | 122.77 | 4.19 | 3.53% | 118.34 | 123.04 | 118.30 | 85,115.00 |
| 06 Abr 2024 | 118.58 | 4.87 | 4.28% | 113.49 | 121.64 | 113.09 | 285,272.00 |
| 05 Abr 2024 | 113.71 | -2.65 | -2.28% | 115.85 | 116.67 | 109.37 | 81,226.00 |
| 04 Abr 2024 | 116.36 | 1.86 | 1.62% | 114.81 | 119.70 | 112.03 | 71,558.00 |
| 03 Abr 2024 | 114.50 | -1.00 | -0.87% | 115.57 | 119.05 | 111.44 | 120,846.00 |
| 02 Abr 2024 | 115.50 | -13.78 | -10.66% | 129.13 | 129.50 | 112.80 | 200,876.00 |
| 01 Abr 2024 | 129.28 | 0.910 | 0.71% | 128.48 | 131.77 | 121.04 | 249,800.00 |
| 31 Mar 2024 | 128.37 | 4.43 | 3.57% | 123.64 | 128.40 | 123.43 | 64,023.00 |
| 30 Mar 2024 | 123.94 | -3.59 | -2.82% | 126.90 | 129.04 | 123.20 | 60,230.00 |
| 29 Mar 2024 | 127.53 | -0.230 | -0.18% | 127.72 | 130.43 | 124.44 | 128,180.00 |
| 28 Mar 2024 | 127.76 | 2.86 | 2.29% | 124.63 | 128.44 | 122.48 | 101,596.00 |
| 27 Mar 2024 | 124.90 | -5.89 | -4.50% | 131.13 | 132.23 | 123.72 | 141,985.00 |
| 26 Mar 2024 | 130.79 | 3.77 | 2.97% | 126.91 | 131.98 | 125.39 | 147,569.00 |
| 25 Mar 2024 | 127.02 | 2.08 | 1.66% | 124.26 | 130.32 | 123.81 | 139,383.00 |
| 24 Mar 2024 | 124.94 | 3.43 | 2.82% | 121.99 | 125.68 | 120.00 | 97,785.00 |
| 23 Mar 2024 | 121.51 | 2.64 | 2.22% | 118.73 | 124.72 | 118.00 | 87,917.00 |
| 22 Mar 2024 | 118.87 | -4.53 | -3.67% | 122.95 | 125.15 | 114.56 | 141,135.00 |
| 21 Mar 2024 | 123.40 | 3.31 | 2.76% | 119.54 | 124.94 | 116.20 | 198,381.00 |
| 20 Mar 2024 | 120.09 | 10.58 | 9.66% | 109.95 | 120.90 | 105.05 | 187,412.00 |
| 19 Mar 2024 | 109.51 | -13.76 | -11.16% | 123.34 | 124.67 | 107.13 | 229,428.00 |
| 18 Mar 2024 | 123.27 | -3.62 | -2.85% | 126.18 | 129.64 | 118.83 | 151,868.00 |
| 17 Mar 2024 | 126.89 | 8.04 | 6.76% | 119.73 | 129.60 | 113.64 | 189,110.00 |
| 16 Mar 2024 | 118.85 | -9.98 | -7.75% | 128.97 | 130.37 | 116.53 | 138,258.00 |
| 15 Mar 2024 | 128.83 | -13.78 | -9.66% | 139.84 | 141.63 | 123.03 | 139,537.00 |
| 14 Mar 2024 | 142.61 | 0.00 | 0.00% | 142.61 | 142.61 | 142.61 | 0.00 |
| 13 Mar 2024 | 142.61 | 7.28 | 5.38% | 135.04 | 153.72 | 133.82 | 386,822.00 |
| 12 Mar 2024 | 135.33 | -1.07 | -0.78% | 136.96 | 138.63 | 124.14 | 268,039.00 |
| 11 Mar 2024 | 136.40 | 9.62 | 7.59% | 126.92 | 138.51 | 121.76 | 304,517.00 |
| 10 Mar 2024 | 126.78 | -4.03 | -3.08% | 130.91 | 134.04 | 122.50 | 185,311.00 |
| 09 Mar 2024 | 130.81 | -1.80 | -1.36% | 132.51 | 135.17 | 128.65 | 177,133.00 |
| 08 Mar 2024 | 132.61 | -1.32 | -0.99% | 136.00 | 138.13 | 127.70 | 282,220.00 |
| 07 Mar 2024 | 133.93 | 6.42 | 5.03% | 127.77 | 134.04 | 120.55 | 327,067.00 |
| 06 Mar 2024 | 127.51 | 21.96 | 20.81% | 106.17 | 128.00 | 102.06 | 540,944.00 |
| 05 Mar 2024 | 105.55 | -8.59 | -7.53% | 113.98 | 119.98 | 95.01 | 360,433.00 |
| 04 Mar 2024 | 114.14 | 1.62 | 1.44% | 112.42 | 115.43 | 110.16 | 257,072.00 |
| 03 Mar 2024 | 112.52 | -3.59 | -3.09% | 117.80 | 119.04 | 108.57 | 192,334.00 |
| 02 Mar 2024 | 116.11 | 5.54 | 5.01% | 110.20 | 118.59 | 109.69 | 224,266.00 |
| 01 Mar 2024 | 110.57 | 4.96 | 4.70% | 106.11 | 110.60 | 105.72 | 140,494.00 |
| 29 Feb 2024 | 105.61 | 1.11 | 1.06% | 104.21 | 114.88 | 103.06 | 351,200.00 |
| 28 Feb 2024 | 104.50 | -0.410 | -0.39% | 104.71 | 108.54 | 97.57 | 301,492.00 |
| 27 Feb 2024 | 104.91 | 2.19 | 2.13% | 102.95 | 105.75 | 101.01 | 220,814.00 |
| 26 Feb 2024 | 102.72 | 2.45 | 2.44% | 100.68 | 103.91 | 97.83 | 196,787.00 |
| 25 Feb 2024 | 100.27 | -0.940 | -0.93% | 101.49 | 101.76 | 97.24 | 165,037.00 |
| 24 Feb 2024 | 101.21 | 6.55 | 6.92% | 94.46 | 104.00 | 93.69 | 449,833.00 |
| 23 Feb 2024 | 94.66 | 2.64 | 2.87% | 92.12 | 101.90 | 89.46 | 475,903.00 |
| 22 Feb 2024 | 92.02 | 0.330 | 0.36% | 91.54 | 93.91 | 90.07 | 102,826.00 |
| 21 Feb 2024 | 91.69 | -2.13 | -2.27% | 93.75 | 94.24 | 88.05 | 158,924.00 |
| 20 Feb 2024 | 93.82 | -2.16 | -2.25% | 96.56 | 97.12 | 89.91 | 173,091.00 |
| 19 Feb 2024 | 95.98 | 1.43 | 1.51% | 94.68 | 98.04 | 94.23 | 170,256.00 |
| 18 Feb 2024 | 94.55 | 0.890 | 0.95% | 93.82 | 95.50 | 92.61 | 127,272.00 |
| 17 Feb 2024 | 93.66 | -0.920 | -0.97% | 94.04 | 94.82 | 91.06 | 133,718.00 |
| 16 Feb 2024 | 94.58 | 2.30 | 2.49% | 92.30 | 94.96 | 90.37 | 183,801.00 |
| 15 Feb 2024 | 92.28 | 1.28 | 1.41% | 91.25 | 93.47 | 89.99 | 193,219.00 |
| 14 Feb 2024 | 91.00 | 1.43 | 1.60% | 89.50 | 92.72 | 88.99 | 167,714.00 |
| 13 Feb 2024 | 89.57 | -1.28 | -1.41% | 90.96 | 91.49 | 87.19 | 183,833.00 |
| 12 Feb 2024 | 90.85 | 3.57 | 4.09% | 87.13 | 91.04 | 85.05 | 150,786.00 |
| 11 Feb 2024 | 87.28 | -1.07 | -1.21% | 88.26 | 89.87 | 86.66 | 105,755.00 |
| 10 Feb 2024 | 88.35 | 0.800 | 0.91% | 87.74 | 89.26 | 86.09 | 92,007.00 |
| 09 Feb 2024 | 87.55 | 2.42 | 2.84% | 85.32 | 89.99 | 85.25 | 282,827.00 |
| 08 Feb 2024 | 85.13 | 1.00 | 1.19% | 84.35 | 86.77 | 84.02 | 157,445.00 |
| 07 Feb 2024 | 84.13 | -0.320 | -0.38% | 84.56 | 85.03 | 82.27 | 291,990.00 |
| 06 Feb 2024 | 84.45 | 0.240 | 0.29% | 84.19 | 85.42 | 82.51 | 138,828.00 |
| 05 Feb 2024 | 84.21 | 0.940 | 1.13% | 83.28 | 85.97 | 81.45 | 97,599.00 |
| 04 Feb 2024 | 83.27 | -2.43 | -2.84% | 85.50 | 85.81 | 82.68 | 67,670.00 |
| 03 Feb 2024 | 85.70 | -0.200 | -0.23% | 85.89 | 86.85 | 84.88 | 64,786.00 |
| 02 Feb 2024 | 85.90 | 1.96 | 2.34% | 83.75 | 86.49 | 82.30 | 477,186.00 |
| 01 Feb 2024 | 83.94 | -1.87 | -2.18% | 86.01 | 86.16 | 82.83 | 346,432.00 |
| 31 Ene 2024 | 85.81 | -7.29 | -7.83% | 93.34 | 93.41 | 85.12 | 361,918.00 |
| 30 Ene 2024 | 93.10 | -0.550 | -0.59% | 93.28 | 95.41 | 92.22 | 69,774.00 |
| 29 Ene 2024 | 93.65 | 2.48 | 2.72% | 90.92 | 93.93 | 90.27 | 50,634.00 |
| 28 Ene 2024 | 91.17 | -0.420 | -0.46% | 91.46 | 93.51 | 90.06 | 65,472.00 |
| 27 Ene 2024 | 91.59 | 0.280 | 0.31% | 91.36 | 92.19 | 90.32 | 27,235.00 |
| 26 Ene 2024 | 91.31 | 2.55 | 2.87% | 88.64 | 91.77 | 87.50 | 63,105.00 |
| 25 Ene 2024 | 88.76 | -1.20 | -1.33% | 89.79 | 89.90 | 86.90 | 53,557.00 |
| 24 Ene 2024 | 89.96 | 0.330 | 0.37% | 89.78 | 90.75 | 88.31 | 66,853.00 |
| 23 Ene 2024 | 89.63 | -2.01 | -2.19% | 91.73 | 93.56 | 84.25 | 161,867.00 |
| 22 Ene 2024 | 91.64 | -4.79 | -4.97% | 96.63 | 97.24 | 90.42 | 114,792.00 |
| 21 Ene 2024 | 96.43 | -0.920 | -0.95% | 97.22 | 98.78 | 96.34 | 56,654.00 |
| 20 Ene 2024 | 97.35 | 0.250 | 0.26% | 96.87 | 98.64 | 96.02 | 53,222.00 |
