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 |
|---|---|---|---|---|---|---|---|
| 11 May 2024 | 82.13 | -2.79 | -3.29% | 83.52 | 84.59 | 82.12 | 1,165.00 |
| 10 May 2024 | 84.92 | -5.00 | -5.56% | 89.90 | 90.73 | 83.76 | 1,309.00 |
| 09 May 2024 | 89.92 | 3.90 | 4.53% | 86.17 | 90.63 | 85.00 | 1,425.00 |
| 08 May 2024 | 86.02 | -2.23 | -2.53% | 87.93 | 89.23 | 85.69 | 1,434.00 |
| 07 May 2024 | 88.25 | 0.230 | 0.26% | 87.85 | 91.46 | 86.10 | 2,051.00 |
| 06 May 2024 | 88.02 | -1.68 | -1.87% | 89.98 | 92.76 | 87.78 | 1,931.00 |
| 05 May 2024 | 89.70 | 0.680 | 0.76% | 89.09 | 90.25 | 87.29 | 1,818.00 |
| 04 May 2024 | 89.02 | 0.360 | 0.41% | 88.89 | 89.94 | 87.75 | 1,607.00 |
| 03 May 2024 | 88.66 | 3.71 | 4.37% | 84.93 | 89.26 | 83.55 | 1,614.00 |
| 02 May 2024 | 84.95 | 0.810 | 0.96% | 83.67 | 86.00 | 81.04 | 1,876.00 |
| 01 May 2024 | 84.14 | 0.610 | 0.73% | 83.46 | 84.44 | 78.52 | 1,780.00 |
| 30 Abr 2024 | 83.53 | -5.97 | -6.67% | 89.42 | 90.38 | 80.82 | 1,817.00 |
| 29 Abr 2024 | 89.50 | -0.780 | -0.86% | 90.10 | 91.85 | 86.72 | 2,209.00 |
| 28 Abr 2024 | 90.28 | -1.56 | -1.70% | 91.70 | 93.26 | 89.90 | 1,209.00 |
| 27 Abr 2024 | 91.84 | 2.23 | 2.49% | 89.90 | 93.11 | 86.88 | 1,583.00 |
| 26 Abr 2024 | 89.61 | -2.15 | -2.34% | 91.57 | 91.67 | 88.99 | 2,209.00 |
| 25 Abr 2024 | 91.76 | 1.06 | 1.17% | 90.61 | 91.95 | 88.22 | 2,171.00 |
| 24 Abr 2024 | 90.70 | -4.00 | -4.22% | 94.52 | 97.13 | 89.82 | 3,612.00 |
| 23 Abr 2024 | 94.70 | -1.70 | -1.76% | 96.44 | 97.47 | 93.65 | 2,557.00 |
| 22 Abr 2024 | 96.40 | 5.34 | 5.86% | 91.02 | 97.41 | 90.43 | 2,929.00 |
| 21 Abr 2024 | 91.06 | -0.600 | -0.65% | 91.79 | 93.22 | 89.19 | 1,566.00 |
| 20 Abr 2024 | 91.66 | 5.37 | 6.22% | 85.77 | 92.34 | 84.77 | 2,422.00 |
| 19 Abr 2024 | 86.29 | 0.930 | 1.09% | 85.24 | 88.05 | 79.68 | 2,724.00 |
| 18 Abr 2024 | 85.36 | 1.75 | 2.09% | 83.61 | 86.68 | 82.00 | 2,136.00 |
| 17 Abr 2024 | 83.61 | -3.29 | -3.79% | 86.67 | 87.59 | 81.41 | 2,227.00 |
| 16 Abr 2024 | 86.90 | 2.18 | 2.57% | 84.43 | 88.01 | 80.88 | 1,847.00 |
| 15 Abr 2024 | 84.72 | -3.29 | -3.74% | 87.40 | 91.51 | 80.96 | 2,074.00 |
| 14 Abr 2024 | 88.01 | 5.05 | 6.09% | 82.44 | 89.28 | 79.83 | 2,028.00 |
| 13 Abr 2024 | 82.96 | -17.12 | -17.11% | 99.65 | 100.01 | 73.06 | 2,414.00 |
| 12 Abr 2024 | 100.08 | -17.84 | -15.13% | 117.56 | 120.09 | 92.17 | 2,137.00 |
| 11 Abr 2024 | 117.92 | -9.64 | -7.56% | 128.51 | 132.17 | 115.45 | 2,023.00 |
| 10 Abr 2024 | 127.56 | 1.65 | 1.31% | 126.53 | 129.47 | 122.15 | 1,900.00 |
| 09 Abr 2024 | 125.91 | -3.19 | -2.47% | 129.16 | 133.68 | 125.18 | 2,068.00 |
| 08 Abr 2024 | 129.10 | 6.29 | 5.12% | 122.59 | 129.82 | 121.33 | 1,914.00 |
| 07 Abr 2024 | 122.81 | 4.11 | 3.46% | 118.64 | 123.03 | 118.30 | 760.00 |
| 06 Abr 2024 | 118.70 | 4.67 | 4.10% | 113.60 | 120.77 | 113.20 | 1,865.00 |
| 05 Abr 2024 | 114.03 | -2.25 | -1.93% | 116.23 | 116.66 | 109.93 | 2,007.00 |
| 04 Abr 2024 | 116.28 | 1.12 | 0.97% | 114.40 | 119.68 | 112.06 | 1,615.00 |
| 03 Abr 2024 | 115.16 | -0.190 | -0.16% | 115.44 | 119.01 | 111.50 | 1,484.00 |
| 02 Abr 2024 | 115.35 | -13.61 | -10.55% | 129.41 | 129.83 | 112.86 | 1,608.00 |
| 01 Abr 2024 | 128.96 | 0.620 | 0.48% | 128.29 | 131.34 | 121.07 | 2,631.00 |
| 31 Mar 2024 | 128.34 | 4.34 | 3.50% | 123.68 | 128.36 | 123.51 | 2,155.00 |
| 30 Mar 2024 | 124.00 | -3.38 | -2.65% | 127.47 | 129.04 | 123.20 | 1,612.00 |
| 29 Mar 2024 | 127.38 | -0.530 | -0.41% | 127.83 | 130.37 | 124.53 | 2,292.00 |
| 28 Mar 2024 | 127.91 | 3.19 | 2.56% | 124.82 | 128.37 | 122.47 | 1,865.00 |
| 27 Mar 2024 | 124.72 | -5.91 | -4.52% | 131.02 | 132.22 | 123.75 | 1,836.00 |
| 26 Mar 2024 | 130.63 | 3.84 | 3.03% | 127.04 | 131.99 | 126.04 | 2,000.00 |
| 25 Mar 2024 | 126.79 | 1.98 | 1.59% | 124.88 | 130.31 | 123.80 | 1,830.00 |
| 24 Mar 2024 | 124.81 | 2.88 | 2.36% | 121.16 | 125.68 | 120.00 | 1,930.00 |
| 23 Mar 2024 | 121.93 | 3.43 | 2.89% | 118.92 | 124.70 | 118.02 | 1,592.00 |
| 22 Mar 2024 | 118.50 | -4.94 | -4.00% | 123.24 | 125.17 | 114.57 | 2,006.00 |
| 21 Mar 2024 | 123.44 | 3.60 | 3.00% | 120.16 | 124.64 | 116.40 | 2,189.00 |
| 20 Mar 2024 | 119.84 | 10.48 | 9.58% | 109.26 | 120.85 | 105.00 | 2,608.00 |
| 19 Mar 2024 | 109.36 | -14.13 | -11.44% | 123.39 | 124.65 | 107.15 | 2,900.00 |
| 18 Mar 2024 | 123.49 | -3.16 | -2.50% | 126.94 | 129.37 | 118.91 | 2,183.00 |
| 17 Mar 2024 | 126.65 | 7.57 | 6.36% | 119.51 | 129.51 | 114.28 | 2,382.00 |
| 16 Mar 2024 | 119.08 | -10.13 | -7.84% | 129.27 | 130.36 | 116.62 | 1,956.00 |
| 15 Mar 2024 | 129.21 | -10.02 | -7.20% | 139.39 | 141.52 | 122.10 | 419.00 |
| 14 Mar 2024 | 139.23 | -3.58 | -2.51% | 142.68 | 145.52 | 131.97 | 1,606.00 |
| 13 Mar 2024 | 142.81 | 7.77 | 5.75% | 135.41 | 151.43 | 133.84 | 2,627.00 |
| 12 Mar 2024 | 135.04 | -1.76 | -1.29% | 136.79 | 138.60 | 125.51 | 2,836.00 |
| 11 Mar 2024 | 136.80 | 10.10 | 7.97% | 127.03 | 138.51 | 121.76 | 2,645.00 |
| 10 Mar 2024 | 126.70 | -4.04 | -3.09% | 131.48 | 133.46 | 122.55 | 2,195.00 |
| 09 Mar 2024 | 130.74 | -1.13 | -0.86% | 132.24 | 135.11 | 128.67 | 1,649.00 |
| 08 Mar 2024 | 131.87 | -1.02 | -0.77% | 136.22 | 138.09 | 127.75 | 2,351.00 |
| 07 Mar 2024 | 132.89 | 5.69 | 4.47% | 127.88 | 133.36 | 120.66 | 2,155.00 |
| 06 Mar 2024 | 127.20 | 20.74 | 19.48% | 105.78 | 128.00 | 102.14 | 2,581.00 |
| 05 Mar 2024 | 106.46 | -7.88 | -6.89% | 114.19 | 119.54 | 97.49 | 3,422.00 |
| 04 Mar 2024 | 114.34 | 1.76 | 1.56% | 112.58 | 115.42 | 110.16 | 3,515.00 |
| 03 Mar 2024 | 112.58 | -3.81 | -3.27% | 117.76 | 118.60 | 108.91 | 2,385.00 |
| 02 Mar 2024 | 116.39 | 6.19 | 5.62% | 110.53 | 117.88 | 109.71 | 3,080.00 |
| 01 Mar 2024 | 110.20 | 4.41 | 4.17% | 105.83 | 110.23 | 105.75 | 1,694.00 |
| 29 Feb 2024 | 105.79 | 1.45 | 1.39% | 104.41 | 114.87 | 103.06 | 2,688.00 |
| 28 Feb 2024 | 104.34 | -0.540 | -0.51% | 104.74 | 107.96 | 100.00 | 2,449.00 |
| 27 Feb 2024 | 104.88 | 2.11 | 2.05% | 102.84 | 105.74 | 101.01 | 2,754.00 |
| 26 Feb 2024 | 102.77 | 2.50 | 2.49% | 100.67 | 103.84 | 97.83 | 3,622.00 |
| 25 Feb 2024 | 100.27 | -1.14 | -1.12% | 101.17 | 101.74 | 97.48 | 2,008.00 |
| 24 Feb 2024 | 101.41 | 6.53 | 6.88% | 94.58 | 104.00 | 94.11 | 2,718.00 |
| 23 Feb 2024 | 94.88 | 2.83 | 3.07% | 92.02 | 99.51 | 89.59 | 3,460.00 |
| 22 Feb 2024 | 92.05 | 0.110 | 0.12% | 91.69 | 93.90 | 90.07 | 2,937.00 |
| 21 Feb 2024 | 91.94 | -1.90 | -2.02% | 93.88 | 94.25 | 88.27 | 2,689.00 |
| 20 Feb 2024 | 93.84 | -2.89 | -2.99% | 96.27 | 97.13 | 90.00 | 2,694.00 |
| 19 Feb 2024 | 96.73 | 3.06 | 3.27% | 93.75 | 98.04 | 93.67 | 1,523.00 |
| 18 Feb 2024 | 93.67 | -0.220 | -0.23% | 93.91 | 94.26 | 92.61 | 421.00 |
| 17 Feb 2024 | 93.89 | -0.760 | -0.80% | 94.53 | 94.83 | 91.08 | 2,490.00 |
| 16 Feb 2024 | 94.65 | 2.34 | 2.53% | 92.26 | 94.96 | 90.52 | 2,922.00 |
| 15 Feb 2024 | 92.31 | 1.27 | 1.39% | 91.07 | 93.44 | 89.98 | 1,346.00 |
| 14 Feb 2024 | 91.04 | 1.53 | 1.71% | 89.52 | 92.72 | 88.99 | 1,257.00 |
| 13 Feb 2024 | 89.51 | -1.29 | -1.42% | 90.84 | 91.33 | 88.55 | 1,456.00 |
| 12 Feb 2024 | 90.80 | 3.69 | 4.24% | 87.34 | 91.03 | 85.05 | 1,978.00 |
| 11 Feb 2024 | 87.11 | -1.24 | -1.40% | 88.42 | 89.83 | 86.68 | 1,705.00 |
| 10 Feb 2024 | 88.35 | 0.740 | 0.84% | 87.80 | 89.23 | 86.09 | 803.00 |
