Hot Features
Premium
Regístrate para obtener gráficos en tiempo real, herramientas de análisis y precios.AAVEUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 18 Abr 2024 | 85.31 | 1.78 | 2.13% | 83.65 | 86.73 | 82.00 | 9,612.00 |
| 17 Abr 2024 | 83.53 | -3.38 | -3.89% | 87.16 | 87.59 | 81.10 | 13,190.00 |
| 16 Abr 2024 | 86.91 | 1.80 | 2.12% | 84.75 | 88.13 | 80.91 | 17,105.00 |
| 15 Abr 2024 | 85.10 | -2.92 | -3.32% | 87.48 | 91.63 | 80.93 | 27,922.00 |
| 14 Abr 2024 | 88.02 | 4.99 | 6.00% | 82.74 | 89.25 | 79.82 | 33,113.00 |
| 13 Abr 2024 | 83.04 | -16.93 | -16.94% | 99.92 | 99.97 | 68.64 | 32,835.00 |
| 12 Abr 2024 | 99.97 | -17.93 | -15.21% | 117.89 | 120.05 | 95.56 | 23,030.00 |
| 11 Abr 2024 | 117.90 | -10.46 | -8.15% | 128.39 | 131.11 | 115.47 | 29,760.00 |
| 10 Abr 2024 | 128.36 | 2.33 | 1.85% | 126.49 | 129.36 | 122.16 | 30,428.00 |
| 09 Abr 2024 | 126.03 | -2.76 | -2.14% | 129.02 | 133.66 | 125.20 | 25,406.00 |
| 08 Abr 2024 | 128.79 | 5.79 | 4.70% | 122.99 | 129.82 | 121.31 | 13,458.00 |
| 07 Abr 2024 | 123.00 | 4.44 | 3.75% | 118.96 | 123.04 | 118.29 | 10,923.00 |
| 06 Abr 2024 | 118.56 | 4.54 | 3.98% | 114.27 | 121.20 | 113.05 | 21,802.00 |
| 05 Abr 2024 | 114.02 | -2.35 | -2.02% | 116.09 | 116.68 | 109.44 | 9,594.00 |
| 04 Abr 2024 | 116.37 | 1.63 | 1.42% | 115.36 | 119.69 | 112.09 | 9,102.00 |
| 03 Abr 2024 | 114.74 | -0.790 | -0.68% | 115.54 | 119.02 | 111.48 | 14,858.00 |
| 02 Abr 2024 | 115.53 | -13.62 | -10.55% | 129.18 | 129.77 | 112.88 | 22,860.00 |
| 01 Abr 2024 | 129.15 | 1.11 | 0.87% | 128.08 | 131.73 | 121.05 | 23,135.00 |
| 31 Mar 2024 | 128.04 | 4.02 | 3.24% | 123.59 | 128.32 | 123.46 | 8,153.00 |
| 30 Mar 2024 | 124.02 | -3.54 | -2.77% | 127.76 | 129.07 | 123.24 | 7,833.00 |
| 29 Mar 2024 | 127.56 | -0.360 | -0.28% | 127.97 | 130.43 | 124.43 | 15,272.00 |
| 28 Mar 2024 | 127.92 | 3.27 | 2.63% | 124.44 | 128.42 | 122.49 | 13,043.00 |
| 27 Mar 2024 | 124.65 | -6.34 | -4.84% | 130.94 | 132.20 | 123.75 | 16,154.00 |
| 26 Mar 2024 | 130.99 | 3.97 | 3.13% | 127.07 | 132.00 | 126.37 | 16,356.00 |
| 25 Mar 2024 | 127.01 | 2.10 | 1.68% | 124.71 | 130.26 | 123.82 | 17,481.00 |
| 24 Mar 2024 | 124.91 | 2.62 | 2.14% | 121.76 | 125.68 | 120.02 | 12,422.00 |
| 23 Mar 2024 | 122.29 | 3.64 | 3.07% | 118.31 | 124.68 | 118.02 | 11,613.00 |
| 22 Mar 2024 | 118.65 | -4.99 | -4.04% | 123.46 | 125.16 | 114.60 | 19,036.00 |
| 21 Mar 2024 | 123.64 | 3.85 | 3.21% | 120.50 | 124.88 | 116.24 | 21,022.00 |
| 20 Mar 2024 | 119.79 | 10.39 | 9.50% | 109.29 | 120.90 | 105.24 | 26,291.00 |
| 19 Mar 2024 | 109.40 | -14.31 | -11.57% | 123.58 | 124.66 | 107.14 | 26,012.00 |
| 18 Mar 2024 | 123.71 | -2.82 | -2.23% | 126.94 | 129.45 | 118.86 | 19,225.00 |
| 17 Mar 2024 | 126.53 | 7.26 | 6.09% | 118.93 | 129.40 | 114.39 | 21,210.00 |
| 16 Mar 2024 | 119.27 | -9.53 | -7.40% | 129.19 | 130.38 | 116.51 | 17,824.00 |
| 15 Mar 2024 | 128.80 | -10.59 | -7.59% | 137.47 | 141.61 | 122.03 | 21,860.00 |
| 14 Mar 2024 | 139.38 | -3.33 | -2.33% | 143.01 | 144.91 | 131.91 | 21,763.00 |
| 13 Mar 2024 | 142.71 | 7.62 | 5.64% | 135.38 | 151.98 | 133.86 | 29,330.00 |
| 12 Mar 2024 | 135.09 | -1.63 | -1.19% | 137.65 | 138.61 | 125.25 | 27,548.00 |
| 11 Mar 2024 | 136.72 | 10.93 | 8.69% | 127.40 | 138.51 | 121.76 | 28,184.00 |
| 10 Mar 2024 | 125.80 | -4.58 | -3.51% | 131.56 | 133.58 | 122.51 | 21,852.00 |
| 09 Mar 2024 | 130.37 | -2.19 | -1.65% | 132.69 | 135.16 | 128.65 | 18,747.00 |
| 08 Mar 2024 | 132.56 | -1.18 | -0.88% | 131.14 | 137.97 | 127.75 | 29,119.00 |
| 07 Mar 2024 | 133.74 | 6.58 | 5.17% | 126.48 | 134.01 | 120.77 | 31,971.00 |
| 06 Mar 2024 | 127.16 | 20.55 | 19.27% | 105.88 | 128.01 | 102.30 | 38,850.00 |
| 05 Mar 2024 | 106.61 | -7.61 | -6.66% | 115.43 | 119.46 | 91.77 | 35,272.00 |
| 04 Mar 2024 | 114.22 | 1.78 | 1.58% | 112.52 | 115.39 | 110.16 | 27,438.00 |
| 03 Mar 2024 | 112.44 | -4.11 | -3.53% | 118.25 | 118.63 | 108.30 | 21,815.00 |
| 02 Mar 2024 | 116.55 | 6.04 | 5.47% | 110.57 | 118.51 | 109.70 | 22,910.00 |
| 01 Mar 2024 | 110.51 | 4.73 | 4.47% | 105.82 | 110.56 | 105.61 | 18,724.00 |
| 29 Feb 2024 | 105.78 | 1.43 | 1.37% | 104.62 | 114.78 | 103.09 | 26,456.00 |
| 28 Feb 2024 | 104.35 | -0.330 | -0.32% | 104.37 | 108.48 | 98.96 | 7,694.00 |
| 27 Feb 2024 | 104.68 | 1.86 | 1.81% | 102.74 | 105.76 | 101.03 | 6,833.00 |
| 26 Feb 2024 | 102.82 | 2.42 | 2.41% | 100.05 | 103.96 | 97.82 | 7,111.00 |
| 25 Feb 2024 | 100.40 | -1.02 | -1.00% | 101.11 | 101.92 | 97.51 | 5,642.00 |
| 24 Feb 2024 | 101.42 | 6.44 | 6.78% | 94.09 | 104.04 | 93.68 | 15,092.00 |
| 23 Feb 2024 | 94.98 | 3.10 | 3.37% | 93.55 | 101.80 | 89.46 | 11,519.00 |
| 22 Feb 2024 | 91.88 | 0.200 | 0.22% | 90.93 | 93.85 | 90.08 | 3,394.00 |
| 21 Feb 2024 | 91.68 | -2.09 | -2.23% | 92.74 | 94.60 | 88.11 | 4,480.00 |
| 20 Feb 2024 | 93.77 | -3.01 | -3.11% | 97.74 | 97.80 | 90.04 | 7,782.00 |
| 19 Feb 2024 | 96.78 | 2.18 | 2.30% | 93.93 | 98.07 | 93.55 | 5,512.00 |
| 18 Feb 2024 | 94.60 | 0.710 | 0.76% | 93.42 | 95.45 | 92.63 | 4,224.00 |
| 17 Feb 2024 | 93.89 | -0.590 | -0.62% | 93.12 | 94.80 | 91.05 | 3,770.00 |
| 16 Feb 2024 | 94.48 | 2.01 | 2.17% | 91.10 | 94.93 | 90.30 | 4,763.00 |
| 15 Feb 2024 | 92.47 | 1.46 | 1.61% | 90.81 | 93.48 | 90.01 | 4,387.00 |
| 14 Feb 2024 | 91.01 | 1.47 | 1.64% | 89.30 | 92.70 | 89.02 | 3,868.00 |
| 13 Feb 2024 | 89.54 | -1.33 | -1.47% | 89.86 | 91.40 | 87.97 | 4,284.00 |
| 12 Feb 2024 | 90.87 | 3.86 | 4.43% | 87.79 | 91.04 | 85.09 | 3,138.00 |
| 11 Feb 2024 | 87.02 | -1.28 | -1.45% | 88.44 | 89.84 | 86.61 | 2,218.00 |
| 10 Feb 2024 | 88.29 | 0.610 | 0.70% | 87.79 | 89.20 | 86.09 | 2,518.00 |
| 09 Feb 2024 | 87.68 | 2.27 | 2.65% | 85.12 | 89.97 | 85.01 | 5,146.00 |
| 08 Feb 2024 | 85.42 | 1.28 | 1.52% | 84.34 | 86.72 | 83.73 | 4,820.00 |
| 07 Feb 2024 | 84.13 | -0.440 | -0.52% | 85.11 | 85.39 | 82.29 | 5,788.00 |
| 06 Feb 2024 | 84.58 | 0.590 | 0.71% | 84.01 | 85.39 | 82.55 | 3,410.00 |
| 05 Feb 2024 | 83.98 | 0.640 | 0.77% | 83.30 | 85.95 | 81.50 | 2,662.00 |
| 04 Feb 2024 | 83.35 | -2.30 | -2.69% | 86.53 | 86.82 | 82.86 | 2,618.00 |
| 03 Feb 2024 | 85.65 | -0.230 | -0.27% | 85.07 | 86.82 | 84.79 | 2,480.00 |
| 02 Feb 2024 | 85.88 | 1.97 | 2.34% | 83.46 | 86.54 | 82.35 | 7,016.00 |
| 01 Feb 2024 | 83.91 | -2.21 | -2.57% | 86.09 | 86.50 | 82.97 | 5,405.00 |
| 31 Ene 2024 | 86.12 | -6.67 | -7.19% | 94.41 | 94.41 | 85.16 | 8,530.00 |
| 30 Ene 2024 | 92.80 | -0.870 | -0.92% | 93.34 | 95.37 | 92.27 | 2,527.00 |
| 29 Ene 2024 | 93.66 | 2.46 | 2.70% | 90.32 | 93.92 | 90.13 | 1,737.00 |
| 28 Ene 2024 | 91.20 | -0.250 | -0.27% | 91.94 | 93.50 | 90.13 | 2,052.00 |
| 27 Ene 2024 | 91.45 | 0.210 | 0.23% | 91.29 | 92.16 | 90.33 | 1,345.00 |
| 26 Ene 2024 | 91.23 | 2.32 | 2.60% | 88.67 | 91.74 | 87.55 | 2,512.00 |
| 25 Ene 2024 | 88.92 | -1.20 | -1.33% | 89.37 | 90.18 | 86.85 | 1,855.00 |
| 24 Ene 2024 | 90.11 | 0.500 | 0.55% | 88.13 | 90.75 | 88.04 | 1,628.00 |
| 23 Ene 2024 | 89.62 | -2.17 | -2.36% | 92.90 | 93.57 | 84.28 | 4,304.00 |
| 22 Ene 2024 | 91.79 | -4.69 | -4.86% | 97.65 | 97.75 | 90.46 | 3,544.00 |
| 21 Ene 2024 | 96.48 | -0.910 | -0.93% | 96.30 | 98.61 | 96.08 | 4,347.00 |
| 20 Ene 2024 | 97.39 | 0.470 | 0.48% | 95.97 | 98.74 | 95.85 | 5,768.00 |
