Australia markets close in 6 minutes

Aave AUD (AAVE-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
127.22+0.06 (+0.05%)
As of 06:05AM UTC. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 2024128.25128.06124.21127.22127.22143,435,584
01 May 2024136.42137.61124.83128.75128.75137,645,571
30 Apr 2024138.00139.65132.58136.42136.42108,774,544
29 Apr 2024140.38142.38137.80138.00138.0081,229,891
28 Apr 2024137.04142.12132.75140.38140.38107,907,554
27 Apr 2024140.46140.46135.20137.04137.04111,523,291
26 Apr 2024139.58140.79135.20140.46140.46112,100,807
25 Apr 2024145.94149.17138.42139.58139.58138,273,069
24 Apr 2024149.49150.80145.47145.94145.94113,544,279
23 Apr 2024141.67151.10140.68149.49149.49140,394,610
22 Apr 2024143.05145.25139.48141.67141.67100,838,455
21 Apr 2024133.88143.84132.49143.05143.05130,936,046
20 Apr 2024133.02137.13124.03133.88133.88164,895,106
19 Apr 2024129.89134.42127.62133.02133.02115,947,055
18 Apr 2024135.42136.26127.14129.89129.89125,918,104
17 Apr 2024131.83137.40127.00135.42135.42158,452,212
16 Apr 2024136.08140.75126.30131.83131.83199,024,532
15 Apr 2024127.73137.69123.66136.08136.08259,727,961
14 Apr 2024154.27154.27111.38127.73127.73363,327,647
13 Apr 2024180.18183.90144.04154.28154.28273,930,209
12 Apr 2024197.06202.53177.48180.18180.18241,362,067
11 Apr 2024190.14195.01188.19197.06197.06251,211,919
10 Apr 2024195.43201.12189.03190.14190.14232,572,037
09 Apr 2024186.94196.41184.61195.43195.43150,054,706
08 Apr 2024180.28187.09180.01186.94186.94121,754,753
07 Apr 2024173.09184.39172.22180.28180.28210,100,408
06 Apr 2024176.67176.93166.86173.09173.09134,419,107
05 Apr 2024174.78181.16170.61176.67176.67120,156,054
04 Apr 2024177.31182.77171.75174.78174.78147,446,216
03 Apr 2024199.13199.59173.77177.31177.31217,365,323
02 Apr 2024196.30201.82187.04199.13199.13250,595,122
01 Apr 2024190.27196.30189.81196.30196.30105,571,154
31 Mar 2024195.72197.95189.35190.27190.27103,205,853
30 Mar 2024196.23199.62191.70195.72195.72149,547,142
29 Mar 2024191.61196.87187.65196.23196.23142,596,779
28 Mar 2024200.25202.28189.65191.61191.61187,540,375
27 Mar 2024194.36201.60192.62200.25200.25191,268,733
26 Mar 2024191.56199.07190.44194.36194.36190,513,084
25 Mar 2024186.50192.65184.51191.56191.56143,351,561
24 Mar 2024182.12191.11181.52186.50186.50141,507,592
23 Mar 2024187.88191.65176.04182.12182.12190,362,153
22 Mar 2024182.03189.75176.11187.89187.89210,749,301
21 Mar 2024167.55183.38161.26182.03182.03239,823,331
20 Mar 2024188.18189.74164.21167.55167.55268,446,116
19 Mar 2024193.57196.72181.62188.18188.18192,249,994
18 Mar 2024181.16196.96173.73195.03195.03233,645,085
17 Mar 2024196.42198.19177.49181.16181.16207,920,047
16 Mar 2024211.77215.20188.35196.42196.42320,368,570
15 Mar 2024215.40218.86202.12211.77211.77296,672,923
14 Mar 2024204.74231.76202.80215.40215.40408,618,786
13 Mar 2024206.69209.26190.96204.74204.74295,655,172
12 Mar 2024191.22208.67183.87206.69206.69356,269,317
11 Mar 2024197.10201.13185.93191.22191.22243,044,662
10 Mar 2024200.03203.52194.64197.10197.10217,616,094
09 Mar 2024202.20207.37194.20200.03200.03389,959,946
08 Mar 2024193.95202.20183.92202.20202.20359,498,678
07 Mar 2024162.66194.93157.17193.95193.95612,784,893
06 Mar 2024175.64182.79146.59162.66162.66519,671,558
05 Mar 2024172.47176.91169.30175.62175.62336,104,541
04 Mar 2024178.24181.40166.78172.47172.47305,425,707
03 Mar 2024169.14181.14168.84178.24178.24281,279,094
02 Mar 2024162.67169.14162.67169.14169.14211,446,643
01 Mar 2024160.88175.97159.02162.72162.72355,474,335
29 Feb 2024160.25166.87152.51160.90160.90315,173,263
28 Feb 2024157.14161.44154.39160.27160.27224,025,589
27 Feb 2024152.87158.66149.96157.13157.13215,649,345
26 Feb 2024154.59154.97149.14152.88152.88168,681,035
25 Feb 2024144.71158.34143.29154.59154.59350,275,281
24 Feb 2024140.06153.88136.21144.70144.70361,114,265
23 Feb 2024139.99143.03137.62140.05140.05151,578,843
22 Feb 2024143.25143.72135.01140.00140.00199,063,221
21 Feb 2024147.84148.40138.16143.26143.26221,358,375
20 Feb 2024144.66149.77144.32147.82147.82190,371,290
19 Feb 2024143.63146.09141.99144.65144.65146,677,399
18 Feb 2024145.02145.05140.03143.62143.62152,687,363
17 Feb 2024141.62145.63139.28145.03145.03197,337,770
16 Feb 2024140.17143.31139.23141.63141.63207,357,136
15 Feb 2024138.89142.66138.18140.17140.17188,302,981
14 Feb 2024139.26139.87136.60138.89138.89189,173,025
13 Feb 2024133.73139.17130.77139.27139.27170,144,052
12 Feb 2024135.50137.53133.20133.72133.72139,697,990
11 Feb 2024134.25136.72132.35135.51135.51142,068,282
10 Feb 2024131.15137.97131.13134.26134.26234,276,475
09 Feb 2024128.95133.59128.95131.14131.14174,381,231
08 Feb 2024129.46129.88126.32128.94128.94196,991,530
07 Feb 2024129.64130.81127.14129.46129.46142,714,461
06 Feb 2024127.99132.12125.89129.64129.64139,522,394
05 Feb 2024131.31131.34127.65128.03128.03112,570,591
04 Feb 2024131.57132.99130.38131.31131.31128,824,542
03 Feb 2024127.49132.50125.05131.57131.57273,048,522
02 Feb 2024130.96130.93126.25127.49127.49238,993,666
01 Feb 2024141.03141.26129.82130.98130.98261,714,347
31 Jan 2024141.60144.50140.20141.02141.02146,866,165
30 Jan 2024138.58142.01137.37141.60141.60128,502,058
29 Jan 2024139.31142.07137.21138.58138.58127,932,253
28 Jan 2024138.97140.07137.56139.31139.31109,527,705
27 Jan 2024134.87139.12133.13138.97138.97138,054,490
26 Jan 2024136.75136.75132.35134.87134.87125,281,199
25 Jan 2024135.89137.33134.52136.74136.74142,822,647
24 Jan 2024139.26141.60128.15135.88135.88188,165,199
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...