Hot Features
Premium
Regístrate para interactuar en nuestros foros activos para discutir con inversores de ideas afines.AAVEUSDT Precios Históricos
| Fecha | Anterior | Variación | Variación (%) | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|
| 26 Jul 2024 | 97.73 | 4.77 | 5.13% | 92.70 | 103.15 | 92.68 | 4,595.00 |
| 25 Jul 2024 | 92.96 | 2.94 | 3.26% | 89.96 | 97.10 | 85.98 | 3,999.00 |
| 24 Jul 2024 | 90.02 | -4.33 | -4.59% | 94.35 | 94.72 | 89.58 | 2,393.00 |
| 23 Jul 2024 | 94.35 | 0.130 | 0.14% | 94.30 | 96.33 | 91.77 | 2,524.00 |
| 22 Jul 2024 | 94.22 | -4.51 | -4.57% | 98.38 | 99.63 | 93.65 | 2,414.00 |
| 21 Jul 2024 | 98.73 | -0.190 | -0.19% | 98.99 | 100.16 | 94.50 | 2,445.00 |
| 20 Jul 2024 | 98.92 | -1.85 | -1.84% | 100.69 | 100.83 | 98.58 | 2,276.00 |
| 19 Jul 2024 | 100.78 | 2.17 | 2.20% | 98.51 | 101.35 | 95.79 | 2,290.00 |
| 18 Jul 2024 | 98.60 | 0.540 | 0.55% | 98.23 | 100.47 | 95.55 | 2,393.00 |
| 17 Jul 2024 | 98.07 | -2.53 | -2.51% | 100.89 | 103.43 | 97.49 | 2,251.00 |
| 16 Jul 2024 | 100.59 | -3.43 | -3.30% | 104.01 | 106.60 | 99.37 | 2,197.00 |
| 15 Jul 2024 | 104.03 | -0.180 | -0.17% | 104.54 | 106.61 | 101.36 | 2,765.00 |
| 14 Jul 2024 | 104.21 | 4.87 | 4.90% | 99.23 | 105.03 | 99.19 | 2,690.00 |
| 13 Jul 2024 | 99.34 | 1.90 | 1.95% | 97.60 | 101.20 | 95.66 | 2,746.00 |
| 12 Jul 2024 | 97.44 | 4.64 | 5.00% | 92.95 | 98.35 | 92.07 | 2,348.00 |
| 11 Jul 2024 | 92.79 | 7.60 | 8.91% | 91.05 | 95.85 | 88.55 | 2,065.00 |
| 10 Jul 2024 | 85.20 | 0.00 | 0.00% | 85.20 | 85.20 | 85.20 | 0.00 |
| 09 Jul 2024 | 85.20 | 3.26 | 3.98% | 81.90 | 86.06 | 81.36 | 2,714.00 |
| 08 Jul 2024 | 81.94 | 3.60 | 4.60% | 78.60 | 83.98 | 75.57 | 2,127.00 |
| 07 Jul 2024 | 78.34 | -4.88 | -5.86% | 83.27 | 83.28 | 78.03 | 1,514.00 |
| 06 Jul 2024 | 83.21 | 3.39 | 4.24% | 79.77 | 83.46 | 78.57 | 1,532.00 |
| 05 Jul 2024 | 79.83 | -4.64 | -5.49% | 79.33 | 80.42 | 71.22 | 2,213.00 |
| 04 Jul 2024 | 84.46 | 0.120 | 0.14% | 84.36 | 85.92 | 82.06 | 640.00 |
| 03 Jul 2024 | 84.34 | -7.10 | -7.76% | 91.66 | 92.39 | 83.91 | 1,735.00 |
| 02 Jul 2024 | 91.44 | -6.85 | -6.97% | 98.05 | 99.55 | 88.82 | 3,563.00 |
| 01 Jul 2024 | 98.29 | 0.850 | 0.87% | 97.38 | 99.94 | 96.37 | 2,078.00 |
| 30 Jun 2024 | 97.44 | 5.97 | 6.52% | 96.76 | 97.44 | 94.46 | 359.00 |
| 29 Jun 2024 | 91.47 | 0.00 | 0.00% | 91.47 | 91.47 | 91.47 | 0.00 |
| 28 Jun 2024 | 91.47 | 0.00 | 0.00% | 91.47 | 91.47 | 91.47 | 0.00 |
| 27 Jun 2024 | 91.47 | 0.00 | 0.00% | 91.47 | 91.47 | 91.47 | 0.00 |
| 26 Jun 2024 | 91.47 | -0.550 | -0.60% | 92.10 | 92.50 | 90.03 | 976.00 |
| 25 Jun 2024 | 92.02 | 5.59 | 6.47% | 86.30 | 94.95 | 86.26 | 1,825.00 |
| 24 Jun 2024 | 86.43 | 5.62 | 6.96% | 80.87 | 89.55 | 77.63 | 1,901.00 |
| 23 Jun 2024 | 80.81 | -0.870 | -1.06% | 81.64 | 82.81 | 80.29 | 1,210.00 |
| 22 Jun 2024 | 81.68 | -0.220 | -0.27% | 81.91 | 82.37 | 79.71 | 1,547.00 |
| 21 Jun 2024 | 81.90 | -2.97 | -3.51% | 84.90 | 86.64 | 81.78 | 1,718.00 |
| 20 Jun 2024 | 84.87 | -2.50 | -2.86% | 86.75 | 90.10 | 84.67 | 1,611.00 |
| 19 Jun 2024 | 87.37 | 5.28 | 6.44% | 82.00 | 88.80 | 81.58 | 1,737.00 |
| 18 Jun 2024 | 82.09 | -3.02 | -3.55% | 85.33 | 85.55 | 76.87 | 2,281.00 |
| 17 Jun 2024 | 85.11 | -0.570 | -0.66% | 85.75 | 87.82 | 81.77 | 1,734.00 |
| 16 Jun 2024 | 85.68 | -0.210 | -0.24% | 85.91 | 86.74 | 84.29 | 1,199.00 |
| 15 Jun 2024 | 85.89 | 2.10 | 2.50% | 83.69 | 87.15 | 83.48 | 1,005.00 |
| 14 Jun 2024 | 83.79 | 0.00 | 0.00% | 83.79 | 83.79 | 83.79 | 0.00 |
| 13 Jun 2024 | 83.79 | -6.21 | -6.90% | 89.78 | 89.94 | 83.33 | 1,790.00 |
| 12 Jun 2024 | 90.00 | 2.27 | 2.58% | 87.69 | 93.59 | 86.77 | 1,724.00 |
| 11 Jun 2024 | 87.73 | -3.14 | -3.45% | 91.01 | 91.13 | 86.26 | 1,180.00 |
| 10 Jun 2024 | 90.87 | -2.57 | -2.75% | 93.28 | 93.74 | 90.67 | 1,221.00 |
| 09 Jun 2024 | 93.44 | 0.500 | 0.54% | 92.89 | 94.10 | 91.96 | 1,079.00 |
| 08 Jun 2024 | 92.94 | 4.20 | 4.73% | 97.13 | 98.11 | 92.30 | 1,577.00 |
| 07 Jun 2024 | 88.74 | -13.93 | -13.57% | 102.37 | 104.78 | 88.74 | 1,089.00 |
| 06 Jun 2024 | 102.67 | -1.69 | -1.62% | 104.42 | 104.46 | 102.36 | 572.00 |
| 05 Jun 2024 | 104.36 | 1.23 | 1.19% | 103.08 | 105.41 | 102.12 | 1,484.00 |
| 04 Jun 2024 | 103.13 | -0.140 | -0.14% | 100.94 | 104.21 | 99.77 | 1,445.00 |
| 03 Jun 2024 | 103.27 | 0.00 | 0.00% | 103.27 | 103.27 | 103.27 | 0.00 |
| 02 Jun 2024 | 103.27 | -0.680 | -0.66% | 103.87 | 105.02 | 102.78 | 721.00 |
| 01 Jun 2024 | 103.95 | 0.00 | 0.00% | 103.95 | 103.95 | 103.95 | 0.00 |
| 31 May 2024 | 103.95 | -2.89 | -2.70% | 102.67 | 104.47 | 101.34 | 756.00 |
| 30 May 2024 | 106.84 | 0.00 | 0.00% | 106.84 | 106.84 | 106.84 | 0.00 |
| 29 May 2024 | 106.84 | 0.00 | 0.00% | 106.84 | 106.84 | 106.84 | 0.00 |
| 28 May 2024 | 106.84 | -2.04 | -1.87% | 108.73 | 109.08 | 103.79 | 2,577.00 |
| 27 May 2024 | 108.88 | -0.790 | -0.72% | 109.63 | 114.58 | 107.29 | 1,420.00 |
| 26 May 2024 | 109.67 | 4.36 | 4.14% | 105.17 | 112.77 | 103.60 | 2,315.00 |
| 25 May 2024 | 105.31 | 5.98 | 6.02% | 99.56 | 108.42 | 99.23 | 2,313.00 |
| 24 May 2024 | 99.33 | 4.04 | 4.24% | 97.70 | 104.71 | 95.16 | 2,835.00 |
| 23 May 2024 | 95.29 | 0.940 | 1.00% | 94.55 | 96.82 | 94.11 | 728.00 |
| 22 May 2024 | 94.36 | -2.72 | -2.80% | 97.24 | 97.83 | 93.10 | 2,051.00 |
| 21 May 2024 | 97.07 | -0.650 | -0.67% | 98.04 | 99.80 | 95.62 | 1,969.00 |
| 20 May 2024 | 97.73 | 12.30 | 14.40% | 85.44 | 97.73 | 84.38 | 1,485.00 |
| 19 May 2024 | 85.43 | -2.78 | -3.15% | 87.95 | 88.71 | 84.58 | 1,152.00 |
| 18 May 2024 | 88.21 | 0.020 | 0.02% | 88.22 | 90.04 | 87.62 | 1,310.00 |
| 17 May 2024 | 88.19 | 2.28 | 2.65% | 85.84 | 89.31 | 84.91 | 1,483.00 |
| 16 May 2024 | 85.91 | -0.080 | -0.09% | 86.28 | 86.76 | 83.99 | 1,724.00 |
| 15 May 2024 | 85.99 | 5.55 | 6.90% | 80.68 | 86.67 | 80.15 | 1,688.00 |
| 14 May 2024 | 80.44 | -2.33 | -2.81% | 82.67 | 82.92 | 80.17 | 1,680.00 |
| 13 May 2024 | 82.77 | 0.530 | 0.64% | 83.23 | 85.86 | 80.41 | 1,582.00 |
| 12 May 2024 | 82.24 | 0.00 | 0.00% | 82.24 | 82.24 | 82.24 | 0.00 |
| 11 May 2024 | 82.24 | -1.93 | -2.30% | 83.81 | 84.61 | 82.16 | 1,385.00 |
| 10 May 2024 | 84.17 | -5.74 | -6.38% | 89.79 | 90.74 | 83.85 | 1,391.00 |
| 09 May 2024 | 89.91 | 3.67 | 4.26% | 86.32 | 90.62 | 85.17 | 1,356.00 |
| 08 May 2024 | 86.24 | -1.74 | -1.98% | 88.26 | 89.19 | 85.64 | 1,356.00 |
| 07 May 2024 | 87.98 | 0.00 | 0.00% | 87.98 | 87.98 | 87.98 | 0.00 |
| 06 May 2024 | 87.98 | -2.36 | -2.61% | 90.08 | 92.27 | 87.84 | 607.00 |
| 05 May 2024 | 90.34 | 0.00 | 0.00% | 90.34 | 90.34 | 90.34 | 0.00 |
| 04 May 2024 | 90.34 | 0.00 | 0.00% | 90.34 | 90.34 | 90.34 | 0.00 |
| 03 May 2024 | 90.34 | 0.00 | 0.00% | 90.34 | 90.34 | 90.34 | 0.00 |
| 02 May 2024 | 90.34 | 0.00 | 0.00% | 90.34 | 90.34 | 90.34 | 0.00 |
| 01 May 2024 | 90.34 | 0.00 | 0.00% | 90.34 | 90.34 | 90.34 | 0.00 |
| 30 Abr 2024 | 90.34 | 0.00 | 0.00% | 90.34 | 90.34 | 90.34 | 0.00 |
| 29 Abr 2024 | 90.34 | 0.00 | 0.00% | 90.34 | 90.34 | 90.34 | 0.00 |
| 28 Abr 2024 | 90.34 | -4.30 | -4.54% | 91.81 | 92.51 | 90.04 | 1,323.00 |
| 26 Abr 2024 | 94.64 | 0.00 | 0.00% | 94.64 | 94.64 | 94.64 | 0.00 |
