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 |
|---|---|---|---|---|---|---|---|
| 09 May 2024 | 89.82 | 4.12 | 4.81% | 86.36 | 90.36 | 85.30 | 35.00 |
| 08 May 2024 | 85.69 | -2.65 | -3.00% | 88.25 | 89.03 | 85.61 | 173.00 |
| 07 May 2024 | 88.34 | 0.300 | 0.34% | 87.58 | 91.24 | 86.32 | 113.00 |
| 06 May 2024 | 88.04 | -2.01 | -2.23% | 90.05 | 92.70 | 88.04 | 188.00 |
| 05 May 2024 | 90.05 | 1.54 | 1.75% | 88.67 | 90.05 | 87.58 | 83.00 |
| 04 May 2024 | 88.50 | 0.00 | 0.00% | 88.96 | 89.81 | 87.09 | 105.00 |
| 03 May 2024 | 88.51 | 3.00 | 3.50% | 84.51 | 88.96 | 83.77 | 58.00 |
| 02 May 2024 | 85.51 | 1.88 | 2.24% | 83.55 | 85.86 | 81.75 | 74.00 |
| 01 May 2024 | 83.64 | 1.13 | 1.37% | 82.69 | 85.99 | 78.00 | 226.00 |
| 30 Abr 2024 | 82.50 | -6.57 | -7.38% | 89.89 | 90.39 | 80.88 | 140.00 |
| 29 Abr 2024 | 89.07 | -2.80 | -3.05% | 90.88 | 91.47 | 86.82 | 130.00 |
| 28 Abr 2024 | 91.87 | 2.40 | 2.69% | 92.60 | 93.05 | 90.82 | 65.00 |
| 27 Abr 2024 | 89.47 | -2.36 | -2.57% | 90.11 | 91.38 | 87.03 | 21.00 |
| 26 Abr 2024 | 91.83 | 1.00 | 1.11% | 90.59 | 91.83 | 89.71 | 28.00 |
| 25 Abr 2024 | 90.83 | -1.71 | -1.84% | 90.81 | 91.83 | 88.45 | 36.00 |
| 24 Abr 2024 | 92.54 | -1.67 | -1.78% | 95.79 | 96.72 | 90.31 | 65.00 |
| 23 Abr 2024 | 94.21 | -1.28 | -1.34% | 95.73 | 96.85 | 94.11 | 22.00 |
| 22 Abr 2024 | 95.49 | 3.75 | 4.09% | 91.14 | 96.30 | 91.14 | 14.00 |
| 21 Abr 2024 | 91.74 | 6.59 | 7.74% | 91.68 | 95.90 | 90.03 | 78.00 |
| 20 Abr 2024 | 85.15 | 0.00 | 0.00% | 85.15 | 85.15 | 85.15 | 0.00 |
| 19 Abr 2024 | 85.15 | 0.00 | 0.00% | 85.15 | 85.15 | 85.15 | 0.00 |
| 18 Abr 2024 | 85.15 | 0.830 | 0.98% | 83.61 | 113.64 | 82.36 | 534.00 |
| 17 Abr 2024 | 84.32 | -2.50 | -2.88% | 86.08 | 87.15 | 81.48 | 131.00 |
| 16 Abr 2024 | 86.82 | -0.330 | -0.38% | 84.84 | 89.00 | 82.57 | 147.00 |
| 15 Abr 2024 | 87.15 | -2.74 | -3.05% | 87.34 | 91.37 | 82.09 | 128.00 |
| 14 Abr 2024 | 89.89 | -10.63 | -10.57% | 83.48 | 89.89 | 79.76 | 249.00 |
| 13 Abr 2024 | 100.52 | 0.00 | 0.00% | 100.52 | 100.52 | 100.52 | 0.00 |
| 12 Abr 2024 | 100.52 | -17.20 | -14.61% | 117.72 | 119.26 | 92.00 | 1,309.00 |
| 11 Abr 2024 | 117.72 | -10.14 | -7.93% | 128.50 | 132.08 | 115.21 | 329.00 |
| 10 Abr 2024 | 127.86 | 2.40 | 1.92% | 126.58 | 128.88 | 122.31 | 222.00 |
| 09 Abr 2024 | 125.45 | -2.03 | -1.59% | 127.48 | 133.63 | 124.94 | 1,298.00 |
| 08 Abr 2024 | 127.48 | 5.22 | 4.27% | 122.66 | 129.26 | 120.99 | 373.00 |
| 07 Abr 2024 | 122.26 | 6.89 | 5.97% | 118.95 | 122.26 | 118.95 | 36.00 |
| 06 Abr 2024 | 115.37 | 1.56 | 1.37% | 114.10 | 116.24 | 113.91 | 34.00 |
| 05 Abr 2024 | 113.81 | -2.15 | -1.85% | 115.96 | 115.96 | 110.14 | 89.00 |
| 04 Abr 2024 | 115.96 | -1.30 | -1.11% | 114.83 | 120.86 | 112.92 | 163.00 |
| 03 Abr 2024 | 117.26 | 1.22 | 1.06% | 115.21 | 119.19 | 112.48 | 374.00 |
| 02 Abr 2024 | 116.03 | -14.20 | -10.90% | 128.64 | 129.34 | 112.63 | 793.00 |
| 01 Abr 2024 | 130.23 | 2.50 | 1.96% | 128.11 | 131.54 | 121.32 | 243.00 |
| 31 Mar 2024 | 127.73 | 0.00 | 0.00% | 127.73 | 127.73 | 127.73 | 0.00 |
| 30 Mar 2024 | 127.73 | 0.760 | 0.60% | 125.45 | 128.30 | 125.45 | 42.00 |
| 29 Mar 2024 | 126.97 | 0.390 | 0.31% | 128.50 | 130.14 | 125.27 | 479.00 |
| 28 Mar 2024 | 126.58 | 1.23 | 0.98% | 125.86 | 126.58 | 124.11 | 283.00 |
| 27 Mar 2024 | 125.35 | -6.27 | -4.76% | 130.87 | 132.54 | 124.11 | 257.00 |
| 26 Mar 2024 | 131.62 | 8.16 | 6.61% | 127.30 | 131.94 | 126.39 | 223.00 |
| 25 Mar 2024 | 123.46 | 0.00 | 0.00% | 123.46 | 123.46 | 123.46 | 0.00 |
| 24 Mar 2024 | 123.46 | 1.11 | 0.91% | 123.02 | 125.00 | 119.92 | 694.00 |
| 23 Mar 2024 | 122.35 | 2.99 | 2.51% | 118.13 | 124.90 | 117.94 | 1,590.00 |
| 22 Mar 2024 | 119.35 | -3.95 | -3.21% | 124.06 | 125.00 | 115.13 | 241.00 |
| 21 Mar 2024 | 123.31 | 10.39 | 9.20% | 121.30 | 124.69 | 117.27 | 232.00 |
| 20 Mar 2024 | 112.92 | -10.66 | -8.63% | 109.03 | 114.77 | 105.86 | 196.00 |
| 19 Mar 2024 | 123.58 | 0.00 | 0.00% | 123.58 | 123.58 | 123.58 | 0.00 |
| 18 Mar 2024 | 123.58 | -4.41 | -3.45% | 126.78 | 129.26 | 118.84 | 308.00 |
| 17 Mar 2024 | 127.99 | 0.00 | 0.00% | 127.99 | 127.99 | 127.99 | 0.00 |
| 16 Mar 2024 | 127.99 | -15.47 | -10.78% | 129.15 | 129.26 | 126.62 | 23.00 |
| 15 Mar 2024 | 143.46 | 0.00 | 0.00% | 143.46 | 143.46 | 143.46 | 0.00 |
| 14 Mar 2024 | 143.46 | 0.00 | 0.00% | 143.46 | 143.46 | 143.46 | 0.00 |
| 13 Mar 2024 | 143.46 | 6.40 | 4.67% | 135.64 | 153.00 | 133.23 | 648.00 |
| 12 Mar 2024 | 137.06 | 7.73 | 5.98% | 136.67 | 138.23 | 135.77 | 13.00 |
| 11 Mar 2024 | 129.33 | -0.520 | -0.40% | 126.58 | 130.29 | 120.52 | 64.00 |
| 10 Mar 2024 | 129.85 | 0.00 | 0.00% | 129.85 | 129.85 | 129.85 | 0.00 |
| 09 Mar 2024 | 129.85 | 0.00 | 0.00% | 129.85 | 129.85 | 129.85 | 0.00 |
| 08 Mar 2024 | 129.85 | -4.24 | -3.16% | 136.58 | 136.58 | 128.66 | 45.00 |
| 07 Mar 2024 | 134.08 | 28.81 | 27.37% | 127.45 | 134.88 | 120.87 | 346.00 |
| 06 Mar 2024 | 105.27 | -0.930 | -0.88% | 106.27 | 106.36 | 105.27 | 8.00 |
| 05 Mar 2024 | 106.20 | -5.06 | -4.55% | 114.60 | 121.80 | 102.13 | 514.00 |
| 04 Mar 2024 | 111.26 | 0.00 | 0.00% | 111.26 | 111.26 | 111.26 | 0.00 |
| 03 Mar 2024 | 111.26 | 2.42 | 2.22% | 118.05 | 118.52 | 106.42 | 153.00 |
| 02 Mar 2024 | 108.84 | 0.00 | 0.00% | 108.84 | 108.84 | 108.84 | 0.00 |
| 01 Mar 2024 | 108.84 | 2.35 | 2.21% | 104.75 | 109.88 | 104.75 | 32.00 |
| 29 Feb 2024 | 106.49 | 2.47 | 2.38% | 104.00 | 106.72 | 103.59 | 46.00 |
| 28 Feb 2024 | 104.02 | 1.88 | 1.85% | 104.74 | 105.79 | 104.02 | 34.00 |
| 27 Feb 2024 | 102.13 | 1.06 | 1.05% | 103.18 | 104.86 | 102.13 | 12.00 |
| 26 Feb 2024 | 101.07 | 3.07 | 3.14% | 101.03 | 101.07 | 101.03 | 2.00 |
| 25 Feb 2024 | 98.00 | 0.840 | 0.87% | 100.18 | 101.47 | 98.00 | 42.00 |
| 24 Feb 2024 | 97.16 | 6.68 | 7.38% | 94.28 | 98.48 | 93.77 | 18.00 |
| 23 Feb 2024 | 90.48 | 0.00 | 0.00% | 90.48 | 90.48 | 90.48 | 0.00 |
| 22 Feb 2024 | 90.48 | -4.45 | -4.69% | 91.56 | 94.59 | 90.15 | 112.00 |
| 21 Feb 2024 | 94.93 | 0.00 | 0.00% | 94.93 | 94.93 | 94.93 | 0.00 |
| 20 Feb 2024 | 94.93 | 0.00 | 0.00% | 94.93 | 94.93 | 94.93 | 0.00 |
| 19 Feb 2024 | 94.93 | 0.330 | 0.35% | 94.28 | 94.93 | 93.00 | 62.00 |
| 18 Feb 2024 | 94.60 | 0.00 | 0.00% | 94.60 | 94.60 | 94.60 | 0.00 |
| 17 Feb 2024 | 94.60 | 3.21 | 3.52% | 94.60 | 94.60 | 94.60 | 0.00 |
| 16 Feb 2024 | 91.39 | 0.00 | 0.00% | 91.39 | 91.39 | 91.39 | 0.00 |
| 15 Feb 2024 | 91.39 | 0.00 | 0.00% | 91.39 | 91.39 | 91.39 | 0.00 |
| 14 Feb 2024 | 91.39 | 0.00 | 0.00% | 91.39 | 91.39 | 91.39 | 0.00 |
| 13 Feb 2024 | 91.39 | 5.14 | 5.96% | 91.05 | 91.39 | 90.12 | 0.00 |
| 12 Feb 2024 | 86.25 | -3.64 | -4.05% | 87.25 | 88.24 | 86.25 | 42.00 |
| 11 Feb 2024 | 89.89 | 6.47 | 7.75% | 88.91 | 89.89 | 87.45 | 5.00 |
| 09 Feb 2024 | 83.43 | 0.00 | 0.00% | 83.43 | 83.43 | 83.43 | 0.00 |
