Open Price
$ 52.6000
High Price
$ 129.880
Low Price
$ 46.8000
Close Price
$ 116.150
Currency
| Time | Opening Price | High | Low | Closing Price | Volume |
|---|---|---|---|---|---|
| 2022-12-31 | $ 52.5000 | $ 53.4000 | $ 51.6000 | $ 52.0000 | $ 100,931 |
| 2022-12-30 | $ 54.5000 | $ 54.8000 | $ 51.4000 | $ 52.4000 | $ 220,565 |
| 2022-12-29 | $ 53.8000 | $ 55.0000 | $ 53.5000 | $ 54.5000 | $ 90,544 |
| 2022-12-28 | $ 57.5000 | $ 57.8000 | $ 53.2000 | $ 53.8000 | $ 115,880 |
| 2022-12-27 | $ 55.9000 | $ 58.3000 | $ 55.5000 | $ 57.5000 | $ 127,875 |
| 2022-12-26 | $ 54.5000 | $ 56.1000 | $ 54.2000 | $ 56.0000 | $ 57,255 |
| 2022-12-25 | $ 54.3000 | $ 55.5000 | $ 53.8000 | $ 54.4000 | $ 90,099 |
| 2022-12-24 | $ 54.6000 | $ 54.8000 | $ 54.1000 | $ 54.4000 | $ 20,562 |
| 2022-12-23 | $ 55.7000 | $ 56.2000 | $ 54.2000 | $ 54.6000 | $ 55,160 |
| 2022-12-22 | $ 56.0000 | $ 56.1000 | $ 53.6000 | $ 55.7000 | $ 74,196 |
Today In History
Top Trending Coins
About AAVE Historical Price Data