Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.
AAVEUSD Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 03 May 2024 | 88.81 | 3.86 | 4.54% | 85.03 | 89.33 | 83.59 | 39,697.00 |
| 02 May 2024 | 84.95 | 1.25 | 1.49% | 83.50 | 86.05 | 80.92 | 22,569.00 |
| 01 May 2024 | 83.70 | 0.390 | 0.47% | 83.42 | 84.45 | 78.20 | 35,533.00 |
| 30 Abr 2024 | 83.31 | -6.09 | -6.81% | 89.30 | 90.38 | 80.61 | 24,448.00 |
| 29 Abr 2024 | 89.40 | -0.950 | -1.05% | 90.35 | 91.80 | 86.46 | 21,014.00 |
| 28 Abr 2024 | 90.35 | -1.36 | -1.48% | 91.71 | 93.18 | 89.92 | 10,770.00 |
| 27 Abr 2024 | 91.71 | 2.12 | 2.37% | 89.66 | 93.05 | 86.68 | 19,506.00 |
| 26 Abr 2024 | 89.59 | -2.08 | -2.27% | 91.57 | 91.58 | 88.20 | 20,424.00 |
| 25 Abr 2024 | 91.67 | 1.02 | 1.13% | 90.60 | 91.93 | 88.00 | 16,815.00 |
| 24 Abr 2024 | 90.65 | -4.06 | -4.29% | 94.78 | 97.15 | 89.81 | 18,254.00 |
| 23 Abr 2024 | 94.71 | -1.83 | -1.90% | 96.37 | 97.66 | 93.64 | 16,653.00 |
| 22 Abr 2024 | 96.54 | 5.46 | 5.99% | 91.12 | 97.52 | 90.40 | 47,969.00 |
| 21 Abr 2024 | 91.08 | -0.730 | -0.80% | 91.30 | 93.27 | 89.09 | 13,584.00 |
| 20 Abr 2024 | 91.81 | 5.99 | 6.98% | 85.67 | 92.54 | 84.80 | 29,916.00 |
| 19 Abr 2024 | 85.82 | 0.360 | 0.42% | 85.40 | 88.84 | 78.73 | 38,901.00 |
| 18 Abr 2024 | 85.46 | 1.79 | 2.14% | 83.57 | 86.79 | 82.00 | 26,935.00 |
| 17 Abr 2024 | 83.67 | -3.10 | -3.57% | 86.44 | 87.63 | 81.12 | 27,142.00 |
| 16 Abr 2024 | 86.77 | 1.81 | 2.13% | 84.43 | 89.39 | 80.90 | 42,937.00 |
| 15 Abr 2024 | 84.96 | -3.16 | -3.59% | 87.48 | 91.70 | 80.98 | 56,316.00 |
| 14 Abr 2024 | 88.12 | 5.26 | 6.35% | 82.92 | 89.50 | 79.95 | 117,192.00 |
| 13 Abr 2024 | 82.86 | -17.22 | -17.21% | 99.60 | 100.10 | 72.98 | 170,661.00 |
| 12 Abr 2024 | 100.08 | -17.58 | -14.94% | 117.57 | 120.08 | 93.00 | 111,430.00 |
| 11 Abr 2024 | 117.66 | -10.82 | -8.42% | 128.06 | 132.63 | 115.50 | 53,908.00 |
| 10 Abr 2024 | 128.48 | 2.00 | 1.58% | 126.38 | 129.47 | 122.14 | 60,097.00 |
| 09 Abr 2024 | 126.48 | -2.71 | -2.10% | 129.23 | 134.48 | 125.08 | 48,214.00 |
| 08 Abr 2024 | 129.19 | 6.42 | 5.23% | 122.60 | 129.85 | 121.31 | 30,537.00 |
| 07 Abr 2024 | 122.77 | 4.15 | 3.50% | 118.64 | 122.95 | 118.31 | 13,111.00 |
| 06 Abr 2024 | 118.62 | 4.71 | 4.13% | 113.51 | 121.68 | 113.18 | 46,105.00 |
| 05 Abr 2024 | 113.91 | -2.52 | -2.16% | 116.10 | 116.70 | 109.50 | 18,882.00 |
| 04 Abr 2024 | 116.43 | 1.74 | 1.52% | 114.28 | 119.73 | 112.12 | 14,700.00 |
| 03 Abr 2024 | 114.69 | -0.780 | -0.68% | 115.59 | 119.10 | 111.58 | 26,364.00 |
| 02 Abr 2024 | 115.47 | -13.90 | -10.74% | 129.70 | 129.72 | 112.78 | 54,614.00 |
| 01 Abr 2024 | 129.37 | 1.00 | 0.78% | 128.27 | 131.97 | 121.02 | 73,247.00 |
| 31 Mar 2024 | 128.37 | 4.38 | 3.53% | 123.66 | 128.46 | 123.48 | 16,940.00 |
| 30 Mar 2024 | 123.99 | -3.56 | -2.79% | 127.21 | 129.13 | 123.26 | 14,096.00 |
| 29 Mar 2024 | 127.55 | -0.100 | -0.08% | 127.76 | 130.46 | 124.43 | 25,153.00 |
| 28 Mar 2024 | 127.65 | 2.78 | 2.23% | 124.54 | 128.42 | 122.28 | 24,778.00 |
| 27 Mar 2024 | 124.87 | -5.97 | -4.56% | 131.06 | 132.49 | 123.57 | 93,680.00 |
| 26 Mar 2024 | 130.84 | 3.86 | 3.04% | 126.75 | 132.06 | 124.78 | 64,183.00 |
| 25 Mar 2024 | 126.98 | 2.07 | 1.66% | 124.37 | 130.32 | 123.89 | 79,677.00 |
| 24 Mar 2024 | 124.91 | 3.40 | 2.80% | 121.52 | 125.71 | 120.00 | 33,591.00 |
| 23 Mar 2024 | 121.51 | 2.55 | 2.14% | 118.54 | 124.76 | 118.13 | 31,552.00 |
| 22 Mar 2024 | 118.96 | -4.37 | -3.54% | 122.91 | 125.21 | 114.70 | 51,044.00 |
| 21 Mar 2024 | 123.33 | 3.23 | 2.69% | 119.84 | 124.94 | 116.24 | 50,230.00 |
| 20 Mar 2024 | 120.10 | 10.65 | 9.73% | 109.76 | 120.94 | 105.00 | 68,416.00 |
| 19 Mar 2024 | 109.45 | -13.84 | -11.23% | 123.23 | 124.66 | 107.00 | 97,311.00 |
| 18 Mar 2024 | 123.29 | -3.49 | -2.75% | 126.12 | 133.32 | 118.84 | 36,318.00 |
| 17 Mar 2024 | 126.78 | 7.98 | 6.72% | 119.63 | 135.00 | 113.30 | 86,478.00 |
| 16 Mar 2024 | 118.80 | -10.21 | -7.91% | 128.82 | 130.31 | 116.08 | 47,010.00 |
| 15 Mar 2024 | 129.01 | -10.34 | -7.42% | 139.79 | 141.51 | 122.62 | 91,039.00 |
| 14 Mar 2024 | 139.35 | -3.38 | -2.37% | 142.79 | 145.78 | 131.84 | 51,268.00 |
| 13 Mar 2024 | 142.73 | 7.36 | 5.44% | 135.01 | 153.79 | 133.88 | 75,865.00 |
| 12 Mar 2024 | 135.37 | -1.05 | -0.77% | 136.98 | 138.70 | 123.97 | 65,260.00 |
| 11 Mar 2024 | 136.42 | 9.50 | 7.49% | 127.05 | 138.52 | 120.27 | 89,432.00 |
| 10 Mar 2024 | 126.92 | -4.12 | -3.14% | 131.30 | 133.83 | 122.08 | 65,671.00 |
| 09 Mar 2024 | 131.04 | -1.77 | -1.33% | 132.40 | 135.45 | 128.92 | 31,751.00 |
| 08 Mar 2024 | 132.81 | -1.38 | -1.03% | 136.22 | 138.33 | 127.91 | 102,809.00 |
| 07 Mar 2024 | 134.19 | 6.53 | 5.12% | 127.94 | 134.27 | 120.71 | 102,709.00 |
| 06 Mar 2024 | 127.66 | 21.98 | 20.80% | 106.20 | 128.16 | 102.17 | 154,033.00 |
| 05 Mar 2024 | 105.68 | -8.59 | -7.52% | 114.18 | 119.37 | 96.98 | 81,374.00 |
| 04 Mar 2024 | 114.27 | 1.67 | 1.48% | 112.65 | 117.00 | 110.26 | 66,622.00 |
| 03 Mar 2024 | 112.60 | -3.64 | -3.13% | 117.84 | 118.88 | 105.15 | 52,195.00 |
| 02 Mar 2024 | 116.24 | 5.55 | 5.01% | 110.39 | 118.66 | 109.82 | 58,215.00 |
| 01 Mar 2024 | 110.69 | 4.96 | 4.69% | 106.19 | 110.69 | 105.83 | 31,677.00 |
| 29 Feb 2024 | 105.73 | 1.16 | 1.11% | 104.26 | 114.96 | 103.16 | 83,708.00 |
| 28 Feb 2024 | 104.57 | -0.390 | -0.37% | 104.73 | 108.73 | 97.87 | 73,992.00 |
| 27 Feb 2024 | 104.96 | 2.21 | 2.15% | 103.03 | 105.82 | 101.05 | 62,747.00 |
| 26 Feb 2024 | 102.75 | 2.36 | 2.35% | 100.61 | 103.93 | 97.89 | 71,759.00 |
| 25 Feb 2024 | 100.39 | -0.890 | -0.88% | 101.40 | 101.75 | 97.51 | 33,707.00 |
| 24 Feb 2024 | 101.28 | 6.69 | 7.07% | 94.48 | 104.00 | 93.77 | 121,293.00 |
| 23 Feb 2024 | 94.59 | 2.79 | 3.04% | 92.10 | 101.74 | 89.45 | 110,447.00 |
| 22 Feb 2024 | 91.80 | 0.090 | 0.10% | 91.72 | 93.89 | 90.08 | 25,071.00 |
| 21 Feb 2024 | 91.71 | -2.14 | -2.28% | 93.85 | 94.25 | 87.52 | 65,641.00 |
| 20 Feb 2024 | 93.85 | -2.11 | -2.20% | 96.46 | 97.12 | 89.98 | 42,795.00 |
| 19 Feb 2024 | 95.96 | 1.34 | 1.42% | 94.76 | 98.00 | 94.25 | 45,428.00 |
| 18 Feb 2024 | 94.62 | 0.930 | 0.99% | 93.89 | 95.47 | 92.64 | 42,933.00 |
| 17 Feb 2024 | 93.69 | -0.970 | -1.02% | 94.17 | 95.30 | 91.10 | 31,507.00 |
| 16 Feb 2024 | 94.66 | 2.31 | 2.50% | 92.43 | 95.00 | 90.36 | 58,617.00 |
| 15 Feb 2024 | 92.35 | 1.29 | 1.42% | 91.36 | 93.60 | 90.11 | 53,044.00 |
| 14 Feb 2024 | 91.06 | 1.39 | 1.55% | 89.54 | 92.74 | 88.72 | 39,061.00 |
| 13 Feb 2024 | 89.67 | -1.25 | -1.37% | 91.00 | 91.42 | 88.00 | 29,811.00 |
| 12 Feb 2024 | 90.92 | 3.67 | 4.21% | 87.28 | 91.02 | 85.07 | 28,671.00 |
| 11 Feb 2024 | 87.25 | -1.13 | -1.28% | 88.34 | 89.91 | 86.70 | 24,742.00 |
| 10 Feb 2024 | 88.38 | 0.770 | 0.88% | 87.77 | 89.28 | 86.18 | 27,509.00 |
| 09 Feb 2024 | 87.61 | 2.43 | 2.85% | 85.32 | 89.97 | 85.31 | 53,442.00 |
| 08 Feb 2024 | 85.18 | 1.02 | 1.21% | 84.40 | 86.72 | 84.07 | 38,996.00 |
| 07 Feb 2024 | 84.16 | -0.320 | -0.38% | 84.54 | 84.95 | 82.24 | 44,652.00 |
| 06 Feb 2024 | 84.48 | 0.390 | 0.46% | 84.07 | 85.38 | 82.43 | 20,231.00 |
| 05 Feb 2024 | 84.09 | 0.840 | 1.01% | 83.21 | 85.84 | 81.48 | 29,530.00 |
| 04 Feb 2024 | 83.25 | -2.38 | -2.78% | 85.55 | 85.78 | 82.83 | 14,507.00 |
| 03 Feb 2024 | 85.63 | -0.230 | -0.27% | 85.92 | 86.81 | 84.88 | 23,823.00 |
