時価総額 $3.34T
-0.87%
ボリューム24h $229.23B
-16.16%
BTC % 54.44%
0.36%
ETH % 11.27%
-1.42%
硬貨
33.970
+65
取引所
885
最後の更新
3 分 前
Aave (AAVE) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Jan-07 2026 | $167.60 | $165.98 | $176.11 | $176.11 | $272,197,845 | $2,566,569,976 |
| Jan-06 2026 | $176.27 | $168.33 | $176.45 | $171.05 | $349,534,216 | $2,699,261,979 |
| Jan-05 2026 | $171.08 | $162.40 | $174.46 | $164.23 | $275,678,094 | $2,619,659,790 |
| Jan-04 2026 | $163.90 | $160.92 | $165.92 | $162.95 | $181,844,418 | $2,509,774,862 |
| Jan-03 2026 | $163.00 | $157.98 | $166.67 | $165.22 | $218,122,962 | $2,495,852,057 |
| Jan-02 2026 | $165.00 | $147.84 | $165.57 | $148.73 | $288,358,450 | $2,526,447,993 |
| Jan-01 2026 | $148.67 | $144.97 | $149.24 | $145.98 | $124,597,492 | $2,276,398,162 |
| Dec-31 2025 | $146.26 | $143.67 | $150.53 | $149.29 | $178,536,185 | $2,239,492,561 |
| Dec-30 2025 | $149.29 | $148.96 | $152.04 | $149.28 | $166,605,698 | $2,285,590,804 |
| Dec-29 2025 | $149.23 | $148.66 | $158.31 | $153.44 | $230,704,342 | $2,284,581,627 |
| Dec-28 2025 | $153.47 | $152.78 | $157.00 | $157.00 | $208,940,146 | $2,349,461,778 |
| Dec-27 2025 | $156.88 | $153.92 | $157.03 | $154.16 | $275,914,404 | $2,401,539,559 |
| Dec-26 2025 | $154.10 | $148.85 | $156.53 | $149.03 | $330,097,949 | $2,358,878,941 |
| Dec-25 2025 | $149.03 | $148.44 | $154.22 | $148.48 | $305,616,743 | $2,281,283,936 |
| Dec-24 2025 | $148.47 | $146.61 | $151.32 | $150.69 | $247,570,827 | $2,272,511,101 |