Live Chat

Trade AAVE AAVE/USD

AAVEUSD live chart

Created with Highcharts 10.2.110:0011:0012:0013:0014:0015:0016:0017:0018:0019:00244246248250252254256258

Instrument Fundamentals

Weekly Search
Weekly
Daily
Date Close Change Change (%) Open High Low
Feb 10, 2025 253.1333 12.72 5.29% 240.4086 261.7673 230.982
Feb 3, 2025 240.4086 -16.95 -6.59% 257.3506 283.9705 192.1438
Jan 27, 2025 257.3506 -58.06 -18.41% 315.4069 348.0726 244.6817
Jan 20, 2025 315.4069 7.47 2.42% 307.9344 377.0245 295.3802
Jan 13, 2025 307.9344 21.03 7.33% 286.8957 346.6041 255.3825
Jan 6, 2025 286.8947 -53.61 -15.75% 340.5024 353.939 272.4641
Dec 30, 2024 340.5024 9.03 2.72% 331.4706 359.9379 304.9285
Dec 23, 2024 331.4616 13.7 4.31% 317.7539 388.4751 307.7001
Dec 16, 2024 317.7708 -49.36 -13.45% 367.1223 398.1849 270.4791
Dec 9, 2024 367.1223 85.49 30.35% 281.6296 394.4222 222.5723
Dec 2, 2024 281.6046 73.11 35.06% 208.4896 296.1259 203.2285
Nov 25, 2024 208.4896 38.04 22.32% 170.4411 213.9373 164.8061
Nov 18, 2024 170.4322 9.09 5.63% 161.3345 183.455 151.2718
Nov 11, 2024 161.3345 -27.97 -14.78% 189.3034 195.9255 150.0216
Nov 4, 2024 189.3034 56.88 42.95% 132.4215 198.6832 125.303
Oct 28, 2024 132.4215 -14.88 -10.1% 147.2968 157.516 128.2042
Oct 21, 2024 147.2968 -11.12 -7.02% 158.4133 159.2807 131.4046
Oct 14, 2024 158.4133 3.87 2.5% 154.54 165.61 150.16
Oct 7, 2024 154.56 4.46 2.97% 150.1 156.95 136.23
Sep 30, 2024 150.09 -11.41 -7.06% 161.49 164.16 134.77
Sep 23, 2024 161.47 -0.78 -0.48% 162.24 178.49 158.71
Sep 16, 2024 162.14 18.8 13.12% 143.33 162.97 134.17
Sep 9, 2024 143.33 17.42 13.83% 125.91 158.23 124.19
Sep 2, 2024 125.91 5.29 4.39% 120.61 138.95 116.17
Aug 26, 2024 120.65 -14.85 -10.96% 135.5 136.79 117.2
Aug 19, 2024 135.5 24.14 21.67% 111.36 148.3 107.59
Aug 12, 2024 111.36 20.17 22.13% 91.18 116.72 90.21
Aug 5, 2024 91.18 -5.93 -6.11% 97.11 107.94 76.91
Jul 29, 2024 97.13 -1.55 -1.57% 98.67 117.8 96.84
Jul 22, 2024 98.67 0.37 0.37% 98.3 103.13 85.72
Jul 15, 2024 98.3 -6.11 -5.85% 104.4 106.69 94.41
Jul 8, 2024 104.42 26.15 33.42% 78.26 104.94 75.46
Jul 1, 2024 78.25 -19.02 -19.55% 97.26 99.77 71.01
Jun 24, 2024 97.26 16.57 20.55% 80.68 97.8 76.87
Jun 17, 2024 80.68 -5.01 -5.85% 85.69 90.09 75.01
Jun 10, 2024 85.69 -7.72 -8.26% 93.4 93.8 80.6
Jun 3, 2024 93.4 -9.63 -9.35% 103.03 105.42 88.68
May 27, 2024 103.03 -6.49 -5.93% 109.52 114.54 100.01
May 20, 2024 109.52 24.22 28.39% 85.3 112.7 84.19
May 13, 2024 85.3 2.32 2.8% 82.97 90.04 79.94
May 6, 2024 82.97 -7.05 -7.84% 90.02 92.82 82.05
Apr 29, 2024 90.02 -0.19 -0.22% 90.21 91.76 78.5
Apr 22, 2024 90.21 -0.86 -0.95% 91.07 97.55 86.19
Apr 15, 2024 91.07 3.02 3.44% 88.04 93.22 78.63
Apr 8, 2024 88.04 -34.78 -28.32% 122.82 133.86 70.86
Apr 1, 2024 122.81 -5.54 -4.31% 128.34 131.6 109.51
Mar 25, 2024 128.34 3.48 2.78% 124.86 132.16 122.4
Mar 18, 2024 124.84 -1.96 -1.55% 126.8 129.31 105
Mar 11, 2024 126.8 -0.08 -0.06% 126.87 153.7 113.25
Mar 4, 2024 126.87 14.26 12.66% 112.61 138.11 91.46
Feb 26, 2024 112.63 12.28 12.23% 100.35 118.95 97.46
Feb 19, 2024 100.35 5.71 6.04% 94.63 103.94 88.19
Feb 12, 2024 94.63 7.39 8.47% 87.24 95.42 85.06
Feb 5, 2024 87.24 4.01 4.83% 83.22 89.87 81.48
Jan 29, 2024 83.22 -7.94 -8.7% 91.15 95.36 82.28
Jan 22, 2024 91.15 -5.22 -5.42% 96.37 97.11 84.16
Jan 15, 2024 96.37 -2.47 -2.5% 98.8334 110.256 91.0624
Jan 8, 2024 98.7936 4.33 4.59% 94.4554 117.3603 88.157
Jan 1, 2024 94.4454 -13.7 -12.67% 108.1366 119.3105 92.535
Dec 25, 2023 108.1366 9.04 9.12% 99.0921 129.1112 97.3309
Dec 18, 2023 99.0921 -0.4 -0.41% 99.4901 107.1416 92.6843
Dec 11, 2023 99.4901 2.09 2.15% 97.3906 118.007 87.0824
Dec 4, 2023 97.3906 -4.88 -4.77% 102.2661 104.3855 94.1171
Nov 27, 2023 102.2661 4.87 5% 97.3906 103.4502 92.4455
Nov 20, 2023 97.3906 6.29 6.91% 91.0923 100.1667 83.0925
Nov 13, 2023 91.0923 -8.14 -8.21% 99.2314 104.077 84.575
Nov 6, 2023 99.2513 10.59 11.95% 88.6545 109.3505 87.162
Oct 30, 2023 88.6844 4.63 5.51% 84.0477 102.0074 78.7543
Oct 23, 2023 84.0477 5.16 6.54% 78.8836 90.3261 75.421
Oct 16, 2023 78.8836 15.29 24.04% 63.5905 79.799 60.7846
Oct 9, 2023 63.5905 -2.11 -3.22% 65.6999 65.7695 61.4811
Oct 2, 2023 65.6999 -6.12 -8.53% 71.8191 72.0878 62.7746
Sep 25, 2023 71.839 10.43 16.99% 61.4015 71.9584 59.5508
Sep 18, 2023 61.4015 2.36 4.01% 59.0334 65.7198 57.8792
Sep 11, 2023 59.0334 5.35 9.97% 53.6803 59.2025 51.0933
Sep 4, 2023 53.7002 -0.78 -1.43% 54.4763 57.0334 53.6405
Aug 28, 2023 54.4763 -3.54 -6.09% 58.0085 60.3667 53.3022
Aug 21, 2023 58.0085 1.2 2.11% 56.8046 58.6055 52.4365
Aug 14, 2023 56.8046 -8.45 -12.95% 65.2521 66.1476 49.75
Aug 7, 2023 65.2521 -0.22 -0.34% 65.471 69.0829 62.5258
Jul 31, 2023 65.4511 -5.02 -7.12% 70.4659 71.8589 61.1925
Jul 24, 2023 70.4659 -1.44 -2% 71.8987 74.7146 67.7695
Jul 17, 2023 71.8987 -4.54 -5.94% 76.4359 79.013 70.3963
Jul 10, 2023 76.4359 4.96 6.94% 71.4709 87.5003 68.5356
Jul 3, 2023 71.4709 1.13 1.61% 70.3366 80.8736 68.3167
Jun 26, 2023 70.3465 1.97 2.88% 68.3764 70.6649 57.1926
Jun 19, 2023 68.3764 17.73 35% 50.6455 70.0978 49.9092
Jun 12, 2023 50.6455 -1.25 -2.4% 51.8893 55.73 48.6655
Jun 5, 2023 51.8893 -10.53 -16.87% 62.4164 62.5457 51.541
May 29, 2023 62.4164 -6.28 -9.14% 68.6948 69.063 61.8492
May 22, 2023 68.6948 5.06 7.95% 63.6303 69.1326 61.9786
May 15, 2023 63.6303 1.71 2.76% 61.9189 66.9934 61.093
May 8, 2023 61.9189 -6.57 -9.59% 68.4859 68.864 59.8194
May 1, 2023 68.4859 -1.43 -2.04% 69.9087 73.9683 67.2521
Apr 24, 2023 69.9087 -0.05 -0.08% 69.9585 74.2569 65.7297
Apr 17, 2023 69.9485 -12.98 -15.65% 82.9233 83.978 67.7794
Apr 10, 2023 82.9333 7.02 9.25% 75.9086 83.4407 74.7146
Apr 3, 2023 75.9086 3.31 4.56% 72.5952 80.8836 70.4659
Mar 27, 2023 72.5952 0.06 0.09% 72.5256 73.8987 67.7993
Mar 20, 2023 72.5256 -6.75 -8.52% 79.2717 80.1871 71.8788
Mar 13, 2023 79.2717 6.3 8.64% 72.9634 81.3313 70.6848
Mar 6, 2023 72.8937 -1.76 -2.35% 74.6449 77.3115 64.4462
Feb 27, 2023 74.6449 -7.14 -8.73% 81.7791 83.0527 72.7544
Feb 20, 2023 81.7791 -7.9 -8.8% 89.6694 92.535 79.6597
Feb 13, 2023 89.7689 -0.6 -0.67% 90.3659 90.6445 89.4903
Feb 6, 2023 76.9235 -8.33 -9.77% 85.2516 89.5898 75.7991
Jan 30, 2023 85.2118 -1.97 -2.25% 87.172 93.7788 78.8637
Jan 23, 2023 87.172 2.29 2.7% 84.8735 90.0575 77.7394
Jan 16, 2023 84.8735 6.07 7.71% 78.7941 90.5649 76.0479
Jan 9, 2023 78.8339 19.84 33.63% 58.9936 79.6796 58.7647
Jan 2, 2023 58.9936 6.83 13.1% 52.1579 59.312 51.8395
Dec 26, 2022 52.347 -3.06 -5.52% 55.4016 57.8593 51.2425
Dec 19, 2022 54.0584 -1.47 -2.64% 55.521 56.2374 52.7052
Dec 12, 2022 55.521 -3.87 -6.51% 59.3816 63.5407 55.2723
Dec 5, 2022 59.3816 -4.64 -7.25% 64.0183 66.8939 58.8941
Nov 28, 2022 64.0183 2.84 4.65% 61.1726 65.6302 58.1876
Nov 21, 2022 61.1726 5.54 9.96% 55.6305 62.8243 49.9291
Nov 14, 2022 55.6305 -0.57 -1.01% 56.1976 62.5557 52.9639
Nov 7, 2022 56.1976 -29.67 -34.55% 85.8586 89.9878 55.5409
Oct 31, 2022 85.8586 2.46 2.95% 83.391 96.9528 78.6647
Oct 24, 2022 83.391 -4.93 -5.58% 88.3162 89.4505 80.2269
Oct 17, 2022 88.3162 12.79 16.94% 75.5205 89.5898 74.3862
Oct 10, 2022 75.5205 0.41 0.55% 75.1026 76.1573 64.675
Oct 3, 2022 75.1026 2.82 3.9% 72.2768 80.0577 71.4211
Sep 26, 2022 72.2868 -0.96 -1.31% 73.242 80.4358 71.8888
Sep 19, 2022 73.2519 -0.56 -0.76% 73.8091 74.1275 72.3067
Sep 12, 2022 72.6649 -18.47 -20.27% 91.1321 96.4852 70.247
Sep 5, 2022 91.1321 2.76 3.13% 88.366 93.6196 81.5602
Aug 29, 2022 88.3958 10.19 13.04% 78.1971 91.6594 77.5304
Aug 22, 2022 78.1971 -7.3 -8.54% 85.4904 95.2713 77.7792
Aug 15, 2022 85.4904 -21.42 -20.03% 106.9028 111.8878 83.6795
Aug 8, 2022 106.9028 6.15 6.11% 100.7438 113.3405 94.9529
Aug 1, 2022 100.7438 3.67 3.78% 97.0722 103.3208 87.9083
Jul 25, 2022 97.0722 6.96 7.72% 90.1072 103.0124 76.0379
Jul 18, 2022 90.1072 2.25 2.57% 87.8486 101.7985 87.371
Jul 11, 2022 87.8486 10.4 13.43% 77.4409 94.9728 65.3019
Jul 4, 2022 77.4309 20.21 35.33% 57.2125 77.9682 55.8394
Jun 27, 2022 57.2125 -7.81 -12% 65.0133 68.9237 52.6952
Jun 20, 2022 65.0133 11.28 21% 53.73 78.5652 50.0684
Jun 13, 2022 53.7101 -16.18 -23.15% 69.8888 70.6649 52.337
Jun 6, 2022 69.8988 -33.14 -32.16% 103.0323 111.2311 69.8689
May 30, 2022 103.0323 8.18 8.63% 94.8434 123.3004 93.7688
May 23, 2022 94.8434 1.31 1.4% 93.53 109.0321 88.8635
May 16, 2022 93.54 1.94 2.12% 91.5922 97.4901 78.8135
May 9, 2022 91.5922 -33.74 -26.92% 125.3267 128.1155 61.3934
May 2, 2022 125.3068 -20.57 -14.1% 145.8742 161.4516 124.6394
Apr 25, 2022 145.8742 -19.79 -11.95% 165.6547 177.9752 142.5774
Apr 18, 2022 165.6547 -0.51 -0.31% 166.1627 197.945 156.9298
Apr 11, 2022 166.1627 -9.51 -5.41% 175.6645 179.5888 154.9577
Apr 4, 2022 175.6645 -66.62 -27.5% 242.277 242.3467 174.7283
Mar 28, 2022 242.267 73.75 43.76% 168.5132 260.0556 165.5452
Mar 21, 2022 168.5132 16.36 10.75% 152.149 173.6128 146.3323
Mar 14, 2022 152.0593 36.94 32.09% 115.1177 163.832 113.0261
Mar 7, 2022 115.1276 -3.47 -2.93% 118.5937 119.4104 114.5798
Feb 28, 2022 116.2133 -14.95 -11.4% 131.1632 150.2864 115.8547
Feb 21, 2022 131.1632 -5.8 -4.24% 136.96 144.161 111.9404
Feb 14, 2022 136.96 -20.6 -13.08% 157.5572 173.802 136.0536
Feb 7, 2022 157.5572 -15.36 -8.89% 172.9156 192.0886 157.0393
Jan 31, 2022 163.105 16.56 11.3% 146.5415 167.587 141.0734
Jan 24, 2022 148.7626 0.23 0.16% 148.5235 163.2344 130.5457
Jan 17, 2022 169.818 -67.44 -28.43% 237.2572 243.3128 165.5651
Jan 10, 2022 223.6916 10.15 4.75% 213.5324 223.9904 187.248
Jan 3, 2022 211.5106 -50.06 -19.14% 261.5695 284.5672 199.0008
Dec 27, 2021 255.0955 -15.49 -5.73% 270.5833 295.4833 230.0362
Dec 20, 2021 275.2346 93.07 51.09% 182.1584 278.0832 166.6806
Dec 13, 2021 171.8598 -7.43 -4.14% 179.28 180.4453 156.8501
Dec 6, 2021 172.1486 -17.99 -9.46% 190.1334 203.0386 167.5909
Nov 29, 2021 225.7982 -9.83 -4.17% 235.6187 268.0216 216.9099
Nov 22, 2021 233.8927 -37.05 -13.68% 270.9399 276.5693 224.6
Nov 15, 2021 278.5254 -34.26 -10.96% 312.7818 315.731 254.719
Nov 8, 2021 306.264 -13.37 -4.19% 319.6264 348.1787 295.063
Nov 1, 2021 319.6264 9.27 2.98% 310.3536 345.1369 301.0012
Oct 25, 2021 328.7069 22.65 7.4% 306.0489 455.1471 304.9234
Oct 18, 2021 311.001 17.41 5.93% 293.582 336.5265 288.7404
Oct 11, 2021 302.4175 8.26 2.81% 294.1487 309.4184 269.9987
Oct 4, 2021 294.1487 -17.53 -5.63% 311.6753 323.0715 283.614
Sep 27, 2021 299.6695 4.95 1.68% 294.7154 308.262 258.213
Sep 20, 2021 282.4935 -64.69 -18.64% 347.1767 347.842 258.96
Sep 13, 2021 358.6706 36.28 11.25% 322.3883 415.4067 303.3776
Sep 6, 2021 312.246 -108.53 -25.8% 420.7751 423.299 303.8457
Aug 30, 2021 392.8941 27.57 7.54% 365.3179 413.339 344.7684
Aug 23, 2021 369.4483 -18.76 -4.84% 388.2 413.7055 339.7456
Aug 16, 2021 410.4904 8.37 2.08% 402.1171 446.3933 359.9932
Aug 9, 2021 422.1924 64.71 18.1% 357.4744 426.5519 345.9815
Aug 2, 2021 369.522 40.3 12.24% 329.2129 381.3734 299.0779
Jul 26, 2021 314.5368 34.04 12.13% 280.4885 334.168 279.9876
Jul 19, 2021 276.0593 23.12 9.14% 252.9342 291.6119 211.7466
Jul 12, 2021 260.0387 -40.29 -13.42% 300.3269 320.6054 251.1962
Jul 5, 2021 300.1237 17.42 6.16% 282.7007 345.9656 260.3683
Jun 28, 2021 225.0761 41.99 22.93% 183.0797 252.4721 182.766
Jun 21, 2021 192.9969 -78.59 -28.94% 271.5863 274.5833 169.5003
Jun 14, 2021 271.5733 -43.43 -13.79% 315.0019 334.7287 251.8984
Jun 7, 2021 314.986 -47.51 -13.11% 362.4932 386.1512 286.8829
May 31, 2021 362.4374 39.4 12.19% 323.0367 407.363 303.3238
May 24, 2021 323.0357 30.75 10.52% 292.2772 415.7354 287.6996
May 17, 2021 292.1258 -233.86 -44.47% 525.9806 664.3768 275.4269
May 10, 2021 525.9786 68.14 14.88% 457.8303 631.7409 399.7884
May 3, 2021 457.8084 -23.17 -4.82% 480.9764 533.117 432.2969
Apr 26, 2021 480.9764 133.44 38.39% 347.5313 486.9773 344.3092
Apr 19, 2021 347.5303 -33.04 -8.69% 380.5656 412.1279 309.1345

Latest news

Frances Wang 2025 Feb 12, 16:00

Trump capital gains crypto: Will Trump abolish capital gains tax on Bitcoin?

Cryptocurrencies
Frances Wang 2025 Feb 12, 16:00

NVDA leveraged ETF: Investors Flock to Leveraged ETFs Linked to Nvidia

ETFs
Frances Wang 2025 Feb 12, 16:00

Cardano Price Forecast: Grayscale Submits ADA ETF Application to NYSE

ETFs
Frances Wang 2025 Feb 12, 16:00

Can you benefit by investing in an S&P 500 ETF?

ETFs
Frances Wang 2025 Feb 12, 16:00

Harley-Davidson Q4 Sales Plummet: Harley-Davidson's Revenue Drops 60%

Stocks
Frances Wang 2025 Feb 12, 16:00

The Dow Jones Industrial Average experiences fluctuations

Indices
Frances Wang 2025 Feb 12, 16:00

Uber stock price: Bill Ackman Buys Billions of Dollars' Worth of Uber Stock

Stocks
Frances Wang 2025 Feb 12, 16:00

Pinterest Stock price today: is PINS stock a good investment?

Stocks

Info

Spread

1.9280

Spread (%)

0.7600 %

Leverage

1:5

Overnight Interest Buy

-0.0820 %

Overnight Interest Sell

-0.0333 %

Currency

USD

Trading Hours

Market open

Wednesday - Thursday

22:01 - 22:01

Saturday - Sunday

22:01 - 22:01

Sunday - Monday

22:01 - 22:01

Monday - Tuesday

22:01 - 22:01

Tuesday - Wednesday

22:01 - 22:01

Thursday - Friday

22:01 - 22:01

Friday - Saturday

22:01 - 22:01

Analysis and statistics

Open

251.9399

Previous Close

251.9399

52 Week High/Low

70.86 - 398.1849

Related Instruments

Asset
Sell
Buy
Change (%)

Bitcoin

96068.32

96164.50

-1.81%

Ethereum

2647.42

2650.92

-3.29%

Litecoin

126.33

127.13

3.82%

Ripple

2.4582

2.4642

-0.53%

View all instruments
Trustpilot
Live Chat