AAVE Historical USD Price
Daily close · Dec 1, 2020 → Nov 30, 2021Daily price history
Nov 1, 2021 → Nov 30, 2021| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2021-11-30 | $249.78 | $263.29 | $245.12 | $257.29 | $268.99M |
| 2021-11-29 | $238.64 | $250.02 | $234.27 | $249.58 | $152.84M |
| 2021-11-28 | $232.45 | $238.35 | $220.98 | $238.35 | $140.94M |
| 2021-11-27 | $232.75 | $242.65 | $230.62 | $231.65 | $142.11M |
| 2021-11-26 | $262.91 | $263.35 | $227.29 | $231.76 | $266.60M |
| 2021-11-25 | $254.46 | $263.58 | $252.68 | $262.70 | $202.17M |
| 2021-11-24 | $270.16 | $271.81 | $251.82 | $254.28 | $186.17M |
| 2021-11-23 | $263.64 | $276.60 | $261.82 | $269.75 | $277.86M |
| 2021-11-22 | $266.49 | $268.61 | $257.03 | $263.43 | $185.18M |
| 2021-11-21 | $274.03 | $274.03 | $264.53 | $266.92 | $171.94M |
| 2021-11-20 | $279.34 | $280.11 | $267.81 | $274.09 | $158.28M |
| 2021-11-19 | $262.61 | $280.12 | $258.43 | $278.96 | $198.07M |
| 2021-11-18 | $284.14 | $287.16 | $257.11 | $261.82 | $255.26M |
| 2021-11-17 | $278.71 | $284.98 | $268.95 | $283.93 | $238.54M |
| 2021-11-16 | $301.49 | $301.49 | $267.77 | $278.80 | $340.58M |
| 2021-11-15 | $315.44 | $316.68 | $300.67 | $302.13 | $271.78M |
| 2021-11-14 | $312.62 | $316.96 | $309.96 | $315.35 | $249.58M |
| 2021-11-13 | $308.65 | $314.15 | $303.36 | $312.77 | $251.38M |
| 2021-11-12 | $311.89 | $313.49 | $297.94 | $308.63 | $344.42M |
| 2021-11-11 | $311.95 | $318.56 | $307.49 | $312.38 | $453.66M |
| 2021-11-10 | $336.60 | $344.37 | $302.18 | $312.08 | $630.43M |
| 2021-11-09 | $332.17 | $347.92 | $327.25 | $336.60 | $609.62M |
| 2021-11-08 | $319.68 | $334.10 | $318.87 | $332.41 | $323.22M |
| 2021-11-07 | $317.98 | $323.44 | $316.76 | $319.41 | $244.56M |
| 2021-11-06 | $326.52 | $326.97 | $308.82 | $317.82 | $376.65M |
| 2021-11-05 | $332.83 | $344.61 | $325.12 | $327.32 | $553.80M |
| 2021-11-04 | $324.37 | $334.86 | $313.54 | $332.71 | $507.39M |
| 2021-11-03 | $324.96 | $325.00 | $312.08 | $323.77 | $422.87M |
| 2021-11-02 | $323.71 | $327.68 | $317.87 | $324.82 | $320.93M |
| 2021-11-01 | $314.07 | $323.99 | $303.55 | $323.87 | $372.59M |