Aave AAVE
токенсеть EthereumРанг 46 по капитализации
128.93 $+10.29 %за 24 ч
Binance · AAVEUSDT · live
This section is informational. Data comes from public sources and is not investment advice. Digital assets are volatile and may lose value.
История цены
Показаны последние 60 периодов. Недельные и месячные строки собраны из дневных баров нашей базы.
| Период | Открытие | Максимум | Минимум | Закрытие | Изменение | Оборот |
|---|---|---|---|---|---|---|
| 2026-09-16 | — | — | — | 121.10 | — | — |
| 2026-09-15 | — | — | — | 122.61 | — | — |
| 2026-09-14 | — | — | — | 128.09 | — | — |
| 2026-09-13 | — | — | — | 124.52 | — | — |
| 2026-09-12 | — | — | — | 125.95 | — | — |
| 2026-09-11 | — | — | — | 125.19 | — | — |
| 2026-09-10 | — | — | — | 121.50 | — | — |
| 2026-09-09 | — | — | — | 124.85 | — | — |
| 2026-09-08 | — | — | — | 129.08 | — | — |
| 2026-09-07 | 136.89 | 136.98 | 130.27 | 132.16 | −3.46 % | 96.8 K $ |
| 2026-09-06 | 134.42 | 140.19 | 132.25 | 136.87 | +1.82 % | 111.1 K $ |
| 2026-09-05 | 130.38 | 135.90 | 128.52 | 134.42 | +3.10 % | 97.9 K $ |
| 2026-09-04 | 132.76 | 136.26 | 128.91 | 130.37 | −1.80 % | 136.5 K $ |
| 2026-09-03 | 127.21 | 135.52 | 126.00 | 132.77 | +4.37 % | 149.2 K $ |
| 2026-09-02 | 127.94 | 135.49 | 125.13 | 127.21 | −0.57 % | 196.1 K $ |
| 2026-09-01 | 124.13 | 129.04 | 123.97 | 127.94 | +3.07 % | 136.7 K $ |
| 2026-08-31 | 122.41 | 125.42 | 121.00 | 124.13 | +1.41 % | 96.6 K $ |
| 2026-08-30 | 126.75 | 130.18 | 120.89 | 122.43 | −3.41 % | 138.6 K $ |
| 2026-08-29 | 122.22 | 126.98 | 120.41 | 126.75 | +3.71 % | 75.5 K $ |
| 2026-08-28 | 128.09 | 131.79 | 119.72 | 122.22 | −4.58 % | 162.7 K $ |
| 2026-08-27 | 127.04 | 130.47 | 123.00 | 128.09 | +0.83 % | 150.2 K $ |
| 2026-08-26 | 126.61 | 129.32 | 121.20 | 127.05 | +0.35 % | 123.7 K $ |
| 2026-08-25 | 132.32 | 136.41 | 124.35 | 126.60 | −4.32 % | 226.5 K $ |
| 2026-08-24 | 141.50 | 144.68 | 130.36 | 132.32 | −6.49 % | 362.8 K $ |
| 2026-08-23 | 126.43 | 145.09 | 120.87 | 141.51 | +11.93 % | 364.4 K $ |
| 2026-08-22 | 122.70 | 129.02 | 111.49 | 126.44 | +3.05 % | 365.4 K $ |
| 2026-08-21 | 99.20 | 122.99 | 98.53 | 122.69 | +23.68 % | 430.2 K $ |
| 2026-08-20 | 95.35 | 99.38 | 94.86 | 99.20 | +4.04 % | 145.6 K $ |
| 2026-08-19 | 87.54 | 97.55 | 87.01 | 95.34 | +8.91 % | 154.7 K $ |
| 2026-08-18 | 89.27 | 90.02 | 86.78 | 87.53 | −1.95 % | 73.2 K $ |
| 2026-08-17 | 86.03 | 89.62 | 85.68 | 89.27 | +3.77 % | 68.6 K $ |
| 2026-08-16 | 86.19 | 87.30 | 85.33 | 86.03 | −0.19 % | 27.1 K $ |
| 2026-08-15 | 86.50 | 87.40 | 86.13 | 86.20 | −0.35 % | 33.0 K $ |
| 2026-08-14 | 87.93 | 88.57 | 85.12 | 86.50 | −1.63 % | 69.6 K $ |
| 2026-08-13 | 88.00 | 89.62 | 86.91 | 87.93 | −0.08 % | 62.8 K $ |
| 2026-08-12 | 88.29 | 90.39 | 87.57 | 88.00 | −0.33 % | 66.6 K $ |
| 2026-08-11 | 89.33 | 89.62 | 86.18 | 88.30 | −1.15 % | 61.4 K $ |
| 2026-08-10 | 90.65 | 92.88 | 88.99 | 89.33 | −1.46 % | 57.9 K $ |
| 2026-08-09 | 91.25 | 92.35 | 90.20 | 90.65 | −0.66 % | 59.2 K $ |
| 2026-08-08 | 89.92 | 92.08 | 89.24 | 91.24 | +1.47 % | 43.3 K $ |
| 2026-08-07 | 89.78 | 91.26 | 88.92 | 89.93 | +0.17 % | 88.0 K $ |
| 2026-08-06 | 89.84 | 90.50 | 87.19 | 89.78 | −0.07 % | 100.6 K $ |
| 2026-08-05 | 90.49 | 92.23 | 89.60 | 89.83 | −0.73 % | 82.6 K $ |
| 2026-08-04 | 92.39 | 93.20 | 89.52 | 90.48 | −2.07 % | 78.1 K $ |
| 2026-08-03 | 92.15 | 94.06 | 90.93 | 92.41 | +0.28 % | 92.0 K $ |
| 2026-08-02 | 90.64 | 93.50 | 90.47 | 92.17 | +1.69 % | 103.5 K $ |
| 2026-08-01 | 93.75 | 94.13 | 88.88 | 90.63 | −3.33 % | 255.4 K $ |
| 2026-07-31 | 99.51 | 101.57 | 93.03 | 93.75 | −5.79 % | 154.8 K $ |
| 2026-07-30 | 96.08 | 100.50 | 94.14 | 99.52 | +3.58 % | 144.5 K $ |
| 2026-07-29 | 100.87 | 102.12 | 94.56 | 96.07 | −4.76 % | 264.0 K $ |
| 2026-07-28 | 98.00 | 101.93 | 96.47 | 100.86 | +2.92 % | 143.9 K $ |
| 2026-07-27 | 101.47 | 102.54 | 96.94 | 98.00 | −3.42 % | 160.5 K $ |
| 2026-07-26 | 92.03 | 101.83 | 91.87 | 101.47 | +10.26 % | 214.2 K $ |
| 2026-07-25 | 93.14 | 93.16 | 90.73 | 92.02 | −1.20 % | 88.8 K $ |
| 2026-07-24 | 94.98 | 96.81 | 92.63 | 93.13 | −1.95 % | 95.6 K $ |
| 2026-07-23 | 97.43 | 98.72 | 94.94 | 94.97 | −2.52 % | 92.9 K $ |
| 2026-07-22 | 95.70 | 98.96 | 94.98 | 97.43 | +1.81 % | 265.1 K $ |
| 2026-07-21 | 89.86 | 96.66 | 89.69 | 95.70 | +6.50 % | 170.9 K $ |
| 2026-07-20 | 89.56 | 91.36 | 88.22 | 89.86 | +0.33 % | 121.4 K $ |
| 2026-07-19 | 89.98 | 91.02 | 88.67 | 89.56 | −0.47 % | 65.6 K $ |