時価総額 $3.31T
-1.51%
ボリューム24h $177.41B
-34.34%
BTC % 54.78%
0.12%
ETH % 10.94%
-0.45%
硬貨
33.734
+5
取引所
885
最後の更新
26 秒 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 |
|---|---|---|---|---|---|---|
| Nov-28 2025 | $185.48 | $182.69 | $188.76 | $185.96 | $214,603,683 | $2,833,162,093 |
| Nov-27 2025 | $186.00 | $182.12 | $187.71 | $185.81 | $240,392,510 | $2,840,424,103 |
| Nov-26 2025 | $185.86 | $175.18 | $187.84 | $178.94 | $266,119,077 | $2,838,292,657 |
| Nov-25 2025 | $178.84 | $174.72 | $180.93 | $178.48 | $286,279,926 | $2,731,055,529 |
| Nov-24 2025 | $178.64 | $166.16 | $179.70 | $167.26 | $362,950,297 | $2,728,227,085 |
| Nov-23 2025 | $167.13 | $160.54 | $171.40 | $161.16 | $278,991,046 | $2,552,385,874 |
| Nov-22 2025 | $161.18 | $155.56 | $163.01 | $157.67 | $271,336,874 | $2,461,470,684 |
| Nov-21 2025 | $157.51 | $150.39 | $167.09 | $164.56 | $418,128,653 | $2,405,315,334 |
| Nov-20 2025 | $164.62 | $159.87 | $178.72 | $174.27 | $367,818,846 | $2,513,881,216 |
| Nov-19 2025 | $174.31 | $164.05 | $178.59 | $178.09 | $336,992,419 | $2,661,822,446 |
| Nov-18 2025 | $178.06 | $165.94 | $179.35 | $168.82 | $366,189,333 | $2,719,198,709 |
| Nov-17 2025 | $168.76 | $165.17 | $179.80 | $172.74 | $384,414,195 | $2,577,061,369 |
| Nov-16 2025 | $173.06 | $168.60 | $181.38 | $178.45 | $333,444,078 | $2,642,762,112 |
| Nov-15 2025 | $178.49 | $173.86 | $182.25 | $173.86 | $241,896,138 | $2,725,612,806 |
| Nov-14 2025 | $173.80 | $173.80 | $199.23 | $199.23 | $703,536,292 | $2,653,986,397 |