時価総額 $2.50T
-1.81%
ボリューム24h $203.99B
3.28%
BTC % 53.93%
0.22%
ETH % 9.99%
-0.7%
硬貨
34.451
+5
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 |
|---|---|---|---|---|---|---|
| Apr-01 2026 | $98.04 | $97.05 | $100.68 | $98.06 | $236,150,012 | $1,507,883,289 |
| Mar-31 2026 | $98.07 | $95.60 | $98.91 | $96.68 | $201,039,395 | $1,508,137,240 |
| Mar-30 2026 | $96.57 | $95.32 | $99.68 | $95.46 | $211,165,039 | $1,485,020,430 |
| Mar-29 2026 | $95.30 | $93.38 | $97.83 | $96.79 | $176,973,716 | $1,465,542,137 |
| Mar-28 2026 | $96.77 | $96.43 | $98.62 | $98.62 | $218,270,868 | $1,488,168,329 |
| Mar-27 2026 | $98.63 | $97.74 | $106.58 | $105.13 | $287,149,953 | $1,516,683,538 |
| Mar-26 2026 | $105.14 | $104.10 | $112.62 | $112.57 | $311,868,936 | $1,616,758,733 |
| Mar-25 2026 | $112.55 | $111.32 | $116.29 | $112.29 | $357,147,067 | $1,730,731,478 |
| Mar-24 2026 | $112.23 | $108.08 | $112.26 | $110.32 | $294,360,634 | $1,725,878,797 |
| Mar-23 2026 | $110.14 | $104.86 | $111.86 | $106.43 | $398,292,073 | $1,693,641,063 |
| Mar-22 2026 | $106.34 | $105.16 | $110.05 | $108.05 | $308,827,015 | $1,635,286,160 |
| Mar-21 2026 | $108.52 | $108.52 | $112.50 | $111.35 | $185,193,742 | $1,668,681,832 |
| Mar-20 2026 | $111.28 | $108.73 | $113.04 | $111.61 | $290,682,527 | $1,711,081,489 |
| Mar-19 2026 | $111.61 | $110.91 | $118.86 | $115.28 | $403,717,879 | $1,716,153,138 |
| Mar-18 2026 | $115.30 | $113.13 | $121.94 | $119.70 | $398,327,861 | $1,772,911,038 |